Greenfiltec Ltd.(TW:6823)
NT$52.10-1.40 (-2.62%)
TW:6823
Greenfiltec Ltd. historical prices
NT$52.10
At close:-1.40 (-2.62%)
Greenfiltec Ltd. (6823) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 54.10 | 54.10 | 49.60 | 52.10 | 52.10 | -2.62% | 193,367 | 3.16 |
| Nov 10, 2026 | 53.70 | 54.40 | 51.50 | 53.50 | 53.50 | +4.49% | 63,877 | 1.04 |
| Nov 09, 2026 | 52.70 | 55.00 | 51.20 | 53.10 | 53.10 | +3.71% | 80,952 | 1.33 |
| Nov 06, 2026 | 49.00 | 51.90 | 49.00 | 51.20 | 51.20 | -5.88% | 156,434 | 2.47 |
| Nov 05, 2026 | 56.40 | 56.40 | 50.00 | 54.40 | 54.40 | 0.00% | 188,243 | 3.05 |
| Nov 04, 2026 | 56.60 | 56.60 | 53.40 | 54.40 | 54.40 | -0.91% | 40,129 | 0.64 |
| Nov 03, 2026 | 57.20 | 57.20 | 54.70 | 54.90 | 54.90 | -2.66% | 16,140 | 0.25 |
| Nov 02, 2026 | 56.50 | 56.50 | 55.90 | 56.40 | 56.40 | +0.89% | 17,148 | 0.27 |
| Oct 30, 2026 | 55.50 | 57.40 | 54.90 | 55.90 | 55.90 | -2.78% | 31,200 | 0.48 |
| Oct 29, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | +2.50% | 1,030 | 0.02 |
| Oct 28, 2026 | 57.00 | 57.00 | 56.10 | 56.10 | 56.10 | +1.45% | 7,384 | 0.11 |
| Oct 27, 2026 | 56.50 | 57.10 | 55.20 | 55.30 | 55.30 | -2.64% | 63,457 | 0.93 |
| Oct 26, 2026 | 56.80 | 59.00 | 56.80 | 56.80 | 56.80 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 56.80 | 59.00 | 56.80 | 56.80 | 56.80 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 59.00 | 59.00 | 56.80 | 56.80 | 56.80 | -2.41% | 46,619 | 0.61 |
| Oct 21, 2026 | 59.10 | 59.10 | 58.10 | 58.20 | 58.20 | -0.85% | 33,297 | 0.43 |
| Oct 20, 2026 | 59.10 | 59.20 | 58.40 | 58.70 | 58.70 | -0.84% | 27,380 | 0.35 |
| Oct 19, 2026 | 60.10 | 60.10 | 57.70 | 59.20 | 59.20 | -1.17% | 112,549 | 1.46 |
| Oct 16, 2026 | 60.40 | 60.40 | 59.20 | 59.90 | 59.90 | +0.50% | 21,761 | 0.28 |
| Oct 15, 2026 | 60.10 | 60.10 | 59.00 | 59.60 | 59.60 | -2.13% | 31,120 | 0.39 |
| Oct 14, 2026 | 61.70 | 61.70 | 60.20 | 60.90 | 60.90 | +0.16% | 34,105 | 0.42 |
| Oct 13, 2026 | 60.40 | 61.30 | 59.00 | 60.80 | 60.80 | +2.36% | 80,382 | 0.98 |
| Oct 12, 2026 | 59.00 | 60.80 | 58.00 | 59.40 | 59.40 | -0.50% | 94,488 | 1.14 |
| Oct 09, 2026 | 59.70 | 61.20 | 59.50 | 59.70 | 59.70 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 61.20 | 61.20 | 59.50 | 59.70 | 59.70 | -0.83% | 33,610 | 0.39 |
| Oct 07, 2026 | 61.20 | 61.20 | 59.60 | 60.20 | 60.20 | -1.63% | 33,011 | 0.39 |
| Oct 06, 2026 | 61.70 | 61.70 | 60.10 | 61.20 | 61.20 | +0.66% | 41,297 | 0.48 |
| Oct 05, 2026 | 61.10 | 62.40 | 60.10 | 60.80 | 60.80 | -0.49% | 34,640 | 0.40 |
| Oct 02, 2026 | 61.20 | 61.30 | 60.80 | 61.10 | 61.10 | +0.66% | 15,800 | 0.18 |
| Oct 01, 2026 | 61.10 | 62.40 | 60.70 | 60.70 | 60.70 | -0.16% | 12,705 | 0.14 |
| Sep 30, 2026 | 63.40 | 63.40 | 60.80 | 60.80 | 60.80 | -3.49% | 89,701 | 1.00 |
| Sep 29, 2026 | 60.60 | 64.20 | 60.00 | 63.00 | 63.00 | +4.83% | 117,192 | 1.27 |
| Sep 28, 2026 | 60.10 | 60.90 | 60.00 | 60.10 | 60.10 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 60.10 | 60.90 | 60.00 | 60.10 | 60.10 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 60.30 | 60.90 | 60.00 | 60.10 | 60.10 | -0.17% | 43,212 | 0.45 |
| Sep 23, 2026 | 60.90 | 60.90 | 59.80 | 60.20 | 60.20 | +0.33% | 48,099 | 0.50 |
| Sep 22, 2026 | 60.90 | 60.90 | 59.70 | 60.00 | 60.00 | +0.50% | 26,291 | 0.27 |
| Sep 21, 2026 | 60.80 | 60.80 | 59.50 | 59.70 | 59.70 | +0.84% | 20,100 | 0.20 |
| Sep 18, 2026 | 60.30 | 60.30 | 59.20 | 59.20 | 59.20 | -0.34% | 11,120 | 0.11 |
| Sep 17, 2026 | 61.00 | 61.00 | 59.30 | 59.40 | 59.40 | -0.50% | 53,201 | 0.52 |
| Sep 16, 2026 | 58.00 | 60.30 | 58.00 | 59.70 | 59.70 | +3.65% | 54,333 | 0.54 |
| Sep 15, 2026 | 60.90 | 60.90 | 57.60 | 57.60 | 57.60 | -2.70% | 56,434 | 0.54 |
| Sep 14, 2026 | 59.00 | 59.50 | 58.80 | 59.20 | 59.20 | -0.50% | 56,143 | 0.54 |
| Sep 11, 2026 | 55.20 | 59.90 | 55.20 | 59.50 | 59.50 | -1.00% | 46,150 | 0.44 |
| Sep 10, 2026 | 61.30 | 61.30 | 60.10 | 60.10 | 60.10 | -1.48% | 26,010 | 0.25 |
| Sep 09, 2026 | 60.20 | 61.30 | 60.10 | 61.00 | 61.00 | +1.67% | 28,120 | 0.26 |
| Sep 08, 2026 | 60.00 | 61.10 | 59.70 | 60.00 | 60.00 | -0.17% | 42,720 | 0.39 |
| Sep 07, 2026 | 60.40 | 60.70 | 59.30 | 60.10 | 60.10 | -0.33% | 93,765 | 0.86 |
| Sep 04, 2026 | 59.70 | 60.80 | 59.50 | 60.30 | 60.30 | +1.34% | 69,202 | 0.63 |
| Sep 03, 2026 | 61.20 | 61.20 | 59.40 | 59.50 | 59.50 | -2.14% | 147,417 | 1.34 |
