Green Solution Technology Co., Ltd. (TPEX:7872)
Taiwan · Delayed Price · Currency is TWD 51.20
+1.10 (2.20%)
At close: Aug 18, 2026
Green Solution Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 50.60 | 50.60 | 49.70 | 50.10 | 50.10 | 1.31% | 32,027 |
| Aug 14, 2026 | 49.85 | 50.60 | 49.45 | 49.45 | 49.45 | - | 68,601 |
| Aug 13, 2026 | 49.85 | 49.85 | 48.25 | 49.45 | 49.45 | -1.10% | 44,140 |
| Aug 12, 2026 | 50.40 | 50.40 | 48.95 | 50.00 | 50.00 | 1.73% | 27,443 |
| Aug 11, 2026 | 49.50 | 51.00 | 49.05 | 49.15 | 49.15 | -0.30% | 41,838 |
| Aug 10, 2026 | 46.90 | 50.40 | 46.90 | 49.30 | 49.30 | 5.12% | 54,122 |
| Aug 7, 2026 | 47.05 | 47.05 | 44.75 | 46.90 | 46.90 | -4.19% | 71,161 |
| Aug 6, 2026 | 50.70 | 50.70 | 46.40 | 48.95 | 48.95 | -7.29% | 106,346 |
| Aug 5, 2026 | 52.90 | 55.40 | 50.50 | 52.80 | 52.80 | -0.19% | 55,751 |
| Aug 4, 2026 | 50.60 | 53.00 | 48.85 | 52.90 | 52.90 | 4.55% | 41,704 |
| Aug 3, 2026 | 46.85 | 50.60 | 46.75 | 50.60 | 50.60 | 5.09% | 35,615 |
| Jul 31, 2026 | 43.80 | 49.45 | 43.80 | 48.15 | 48.15 | 9.93% | 45,468 |
| Jul 30, 2026 | 44.50 | 45.45 | 42.40 | 43.80 | 43.80 | -1.57% | 46,920 |
| Jul 29, 2026 | 47.50 | 48.45 | 41.40 | 44.50 | 44.50 | -6.32% | 131,216 |
| Jul 28, 2026 | 49.20 | 49.20 | 46.05 | 47.50 | 47.50 | -3.46% | 61,254 |
| Jul 27, 2026 | 48.90 | 49.25 | 46.55 | 49.20 | 49.20 | 0.41% | 47,487 |
| Jul 24, 2026 | 49.35 | 49.35 | 47.05 | 49.00 | 49.00 | -0.81% | 18,233 |
| Jul 23, 2026 | 50.00 | 50.10 | 46.40 | 49.40 | 49.40 | -1.40% | 50,445 |
| Jul 22, 2026 | 48.90 | 51.00 | 48.85 | 50.10 | 50.10 | 2.45% | 67,098 |
| Jul 21, 2026 | 47.95 | 49.70 | 47.95 | 48.90 | 48.90 | -0.20% | 104,456 |
| Jul 20, 2026 | 50.60 | 50.60 | 47.10 | 49.00 | 49.00 | -3.16% | 95,392 |
| Jul 17, 2026 | 51.00 | 51.20 | 48.30 | 50.60 | 50.60 | -1.56% | 104,186 |
| Jul 16, 2026 | 52.90 | 52.90 | 50.60 | 51.40 | 51.40 | -2.65% | 43,331 |
| Jul 15, 2026 | 51.60 | 53.50 | 50.30 | 52.80 | 52.80 | 2.33% | 67,522 |
| Jul 14, 2026 | 53.00 | 53.10 | 49.00 | 51.60 | 51.60 | -2.64% | 120,637 |
| Jul 13, 2026 | 53.20 | 53.50 | 51.10 | 53.00 | 53.00 | -0.38% | 58,137 |
| Jul 9, 2026 | 61.20 | 61.20 | 51.60 | 53.20 | 53.20 | -13.07% | 342,270 |
| Jul 8, 2026 | 64.10 | 64.10 | 59.00 | 61.20 | 61.20 | -4.52% | 92,925 |
| Jul 7, 2026 | 69.90 | 69.90 | 61.10 | 64.10 | 64.10 | -8.30% | 106,887 |
| Jul 6, 2026 | 71.10 | 74.90 | 67.10 | 69.90 | 69.90 | -1.83% | 281,462 |
| Jul 3, 2026 | 67.90 | 71.50 | 64.80 | 71.20 | 71.20 | 4.55% | 102,212 |
| Jul 2, 2026 | 70.50 | 72.50 | 65.60 | 68.10 | 68.10 | -2.71% | 109,204 |
| Jul 1, 2026 | 68.90 | 73.60 | 68.90 | 71.50 | 70.00 | 3.77% | 134,525 |
| Jun 30, 2026 | 66.00 | 69.10 | 65.60 | 68.90 | 67.45 | 4.39% | 47,714 |
| Jun 29, 2026 | 67.90 | 67.90 | 63.00 | 66.00 | 64.61 | -2.80% | 70,745 |
| Jun 26, 2026 | 70.90 | 74.20 | 66.10 | 67.90 | 66.47 | -4.23% | 104,824 |
| Jun 25, 2026 | 74.50 | 74.50 | 67.00 | 70.90 | 69.41 | -4.83% | 136,036 |
| Jun 24, 2026 | 70.00 | 76.70 | 66.80 | 74.50 | 72.93 | 2.05% | 271,075 |
| Jun 23, 2026 | 70.20 | 74.40 | 66.50 | 73.00 | 71.46 | 5.80% | 580,871 |
| Jun 22, 2026 | 62.90 | 71.20 | 60.40 | 69.00 | 67.55 | 9.70% | 521,799 |
| Jun 18, 2026 | 49.80 | 62.90 | 49.80 | 62.90 | 61.58 | 25.05% | 366,286 |
| Jun 17, 2026 | 49.75 | 51.00 | 49.00 | 50.30 | 49.24 | 1.11% | 90,894 |
| Jun 16, 2026 | 50.50 | 50.50 | 48.00 | 49.75 | 48.70 | -2.07% | 116,296 |
| Jun 15, 2026 | 53.00 | 53.00 | 49.80 | 50.80 | 49.73 | -4.15% | 240,288 |
| Jun 12, 2026 | 53.20 | 54.80 | 50.60 | 53.00 | 51.88 | 0.38% | 81,246 |
| Jun 11, 2026 | 53.90 | 53.90 | 50.60 | 52.80 | 51.69 | -2.04% | 81,192 |
| Jun 10, 2026 | 56.50 | 56.50 | 51.60 | 53.90 | 52.77 | -4.77% | 99,434 |
| Jun 9, 2026 | 54.20 | 56.80 | 52.90 | 56.60 | 55.41 | 4.04% | 79,647 |
| Jun 8, 2026 | 56.20 | 57.90 | 50.30 | 54.40 | 53.26 | -6.21% | 112,173 |
| Jun 5, 2026 | 59.80 | 59.80 | 56.10 | 58.00 | 56.78 | -3.17% | 60,615 |