Greenrock Energy Co., Ltd.(TW:7833)
19.00-0.75 (-3.80%)
TW:7833
Greenrock Energy Co., Ltd. historical prices
19.00
At close:-0.75 (-3.80%)
Greenrock Energy Co., Ltd. (7833) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 19.75 | 19.75 | 19.00 | 19.00 | 19.00 | -3.80% | 7,110 | 0.38 |
| Nov 10, 2026 | 19.00 | 19.75 | 19.00 | 19.75 | 19.75 | +3.95% | 5,010 | 0.27 |
| Nov 09, 2026 | 19.00 | 19.70 | 18.90 | 19.70 | 19.70 | +3.68% | 25,010 | 1.36 |
| Nov 06, 2026 | 19.55 | 19.95 | 18.10 | 19.00 | 19.00 | -3.80% | 30,610 | 1.67 |
| Nov 05, 2026 | 19.25 | 19.90 | 19.00 | 19.75 | 19.75 | +2.60% | 58,010 | 3.21 |
| Nov 04, 2026 | 19.00 | 19.30 | 18.40 | 19.25 | 19.25 | -0.26% | 17,060 | 0.94 |
| Nov 03, 2026 | 19.20 | 20.10 | 19.10 | 19.30 | 19.30 | -3.98% | 7,216 | 0.39 |
| Nov 02, 2026 | 20.25 | 20.30 | 19.20 | 20.10 | 20.10 | -0.50% | 9,058 | 0.48 |
| Oct 30, 2026 | 20.20 | 20.25 | 19.20 | 20.20 | 20.20 | +0.50% | 19,220 | 0.96 |
| Oct 29, 2026 | 20.80 | 20.80 | 20.00 | 20.10 | 20.10 | -3.13% | 13,100 | 0.63 |
| Oct 28, 2026 | 20.80 | 20.80 | 20.00 | 20.75 | 20.75 | -0.72% | 5,370 | 0.21 |
| Oct 27, 2026 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | +1.95% | 1,290 | 0.04 |
| Oct 26, 2026 | 20.50 | 21.20 | 20.20 | 20.50 | 20.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 20.50 | 21.20 | 20.20 | 20.50 | 20.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 21.20 | 21.20 | 20.20 | 20.50 | 20.50 | -3.30% | 7,100 | 0.21 |
| Oct 21, 2026 | 21.20 | 21.20 | 20.50 | 21.20 | 21.20 | +0.47% | 7,210 | 0.21 |
| Oct 20, 2026 | 21.10 | 21.10 | 20.50 | 21.10 | 21.10 | 0.00% | 8,000 | 0.23 |
| Oct 19, 2026 | 20.50 | 21.10 | 20.45 | 21.10 | 21.10 | -1.40% | 14,920 | 0.43 |
| Oct 16, 2026 | 21.35 | 21.40 | 20.50 | 21.40 | 21.40 | +3.88% | 11,710 | 0.33 |
| Oct 15, 2026 | 21.45 | 21.45 | 20.60 | 20.60 | 20.60 | -3.96% | 5,050 | 0.14 |
| Oct 14, 2026 | 21.45 | 21.45 | 20.50 | 21.45 | 21.45 | 0.00% | 13,150 | 0.36 |
| Oct 13, 2026 | 22.95 | 22.95 | 20.35 | 21.45 | 21.45 | -6.54% | 40,587 | 1.10 |
| Oct 12, 2026 | 24.00 | 24.00 | 22.40 | 22.95 | 22.95 | -4.38% | 24,300 | 0.64 |
| Oct 09, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00% | 1,060 | 0.03 |
| Oct 07, 2026 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | 0.00% | 21,000 | 0.53 |
| Oct 06, 2026 | 24.55 | 24.55 | 23.50 | 24.00 | 24.00 | -2.24% | 9,805 | 0.25 |
| Oct 05, 2026 | 24.20 | 24.55 | 24.00 | 24.55 | 24.55 | +1.45% | 8,007 | 0.20 |
| Oct 02, 2026 | 25.00 | 25.00 | 24.00 | 24.20 | 24.20 | -3.20% | 26,978 | 0.67 |
| Oct 01, 2026 | 24.95 | 25.00 | 24.00 | 25.00 | 25.00 | +0.60% | 12,112 | 0.30 |
| Sep 30, 2026 | 23.80 | 24.85 | 22.70 | 24.85 | 24.85 | +4.41% | 38,345 | 0.93 |
| Sep 29, 2026 | 23.95 | 23.95 | 23.00 | 23.80 | 23.80 | -0.83% | 4,100 | 0.10 |
| Sep 28, 2026 | 24.00 | 24.25 | 23.30 | 24.00 | 24.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 24.00 | 24.25 | 23.30 | 24.00 | 24.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 23.80 | 24.25 | 23.30 | 24.00 | 24.00 | +0.84% | 31,522 | 0.70 |
| Sep 23, 2026 | 25.00 | 25.00 | 23.30 | 23.80 | 23.80 | -4.61% | 35,815 | 0.80 |
| Sep 22, 2026 | 25.00 | 25.10 | 23.80 | 24.95 | 24.95 | +4.18% | 104,360 | 2.40 |
| Sep 21, 2026 | 21.25 | 24.45 | 21.00 | 23.95 | 23.95 | +12.71% | 120,581 | 2.90 |
| Sep 18, 2026 | 20.20 | 21.25 | 19.50 | 21.25 | 21.25 | +5.20% | 33,134 | 0.80 |
| Sep 17, 2026 | 20.10 | 20.20 | 19.15 | 20.20 | 20.20 | +2.28% | 27,657 | 0.66 |
| Sep 16, 2026 | 21.00 | 21.00 | 19.30 | 19.75 | 19.75 | -5.95% | 19,411 | 0.47 |
| Sep 15, 2026 | 21.30 | 21.30 | 20.50 | 21.00 | 21.00 | -1.41% | 7,488 | 0.18 |
| Sep 14, 2026 | 20.80 | 21.80 | 20.80 | 21.30 | 21.30 | -2.29% | 7,500 | 0.17 |
| Sep 11, 2026 | 22.00 | 22.00 | 20.85 | 21.80 | 21.80 | -0.91% | 19,685 | 0.46 |
| Sep 10, 2026 | 22.50 | 22.50 | 21.50 | 22.00 | 22.00 | +0.46% | 5,255 | 0.12 |
| Sep 09, 2026 | 23.15 | 23.15 | 21.90 | 21.90 | 21.90 | -5.40% | 15,482 | 0.36 |
| Sep 08, 2026 | 22.80 | 23.90 | 22.00 | 23.15 | 23.15 | -3.14% | 22,465 | 0.52 |
| Sep 07, 2026 | 23.10 | 23.90 | 22.75 | 23.90 | 23.90 | +0.21% | 12,100 | 0.28 |
| Sep 04, 2026 | 22.80 | 23.90 | 22.75 | 23.85 | 23.85 | -0.63% | 14,720 | 0.34 |
| Sep 03, 2026 | 23.90 | 24.00 | 22.80 | 24.00 | 24.00 | -0.41% | 10,420 | 0.23 |
