Greenet Co., Ltd.(TW:7842)
94.10-3.60 (-3.68%)
TW:7842
Greenet Co., Ltd. historical prices
94.10
At close:-3.60 (-3.68%)
Greenet Co., Ltd. (7842) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 93.70 | 96.00 | 93.10 | 94.10 | 94.10 | -3.68% | 15,245 | 0.49 |
| Nov 10, 2026 | 91.10 | 97.70 | 91.10 | 97.70 | 97.70 | +12.56% | 11,337 | 0.35 |
| Nov 09, 2026 | 92.90 | 93.30 | 91.00 | 91.10 | 91.10 | +4.95% | 16,203 | 0.49 |
| Nov 06, 2026 | 84.10 | 86.80 | 80.60 | 86.80 | 86.80 | +2.72% | 17,946 | 0.50 |
| Nov 05, 2026 | 84.00 | 84.50 | 83.90 | 84.50 | 84.50 | +0.96% | 7,791 | 0.21 |
| Nov 04, 2026 | 90.00 | 90.00 | 83.70 | 83.70 | 83.70 | -4.89% | 23,607 | 0.63 |
| Nov 03, 2026 | 91.60 | 91.60 | 88.00 | 88.00 | 88.00 | -7.95% | 14,071 | 0.37 |
| Nov 02, 2026 | 91.80 | 95.60 | 91.80 | 95.60 | 95.60 | +1.70% | 4,036 | 0.10 |
| Oct 30, 2026 | 91.10 | 94.00 | 91.00 | 94.00 | 94.00 | -0.32% | 7,044 | 0.16 |
| Oct 29, 2026 | 91.60 | 94.30 | 91.60 | 94.30 | 94.30 | +0.53% | 2,060 | 0.05 |
| Oct 28, 2026 | 91.80 | 93.80 | 91.80 | 93.80 | 93.80 | +1.41% | 2,084 | 0.05 |
| Oct 27, 2026 | 92.60 | 92.60 | 92.50 | 92.50 | 92.50 | -1.60% | 2,168 | 0.05 |
| Oct 26, 2026 | 94.00 | 95.20 | 93.90 | 94.00 | 94.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 94.00 | 95.20 | 93.90 | 94.00 | 94.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 95.20 | 95.20 | 93.90 | 94.00 | 94.00 | -3.98% | 10,436 | 0.21 |
| Oct 21, 2026 | 97.90 | 97.90 | 94.80 | 97.90 | 97.90 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 94.80 | 97.90 | 94.80 | 97.90 | 97.90 | -1.21% | 4,053 | 0.08 |
| Oct 19, 2026 | 99.10 | 99.10 | 94.70 | 99.10 | 99.10 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 96.10 | 99.10 | 93.80 | 99.10 | 99.10 | +3.01% | 14,420 | 0.29 |
| Oct 15, 2026 | 99.70 | 99.70 | 96.20 | 96.20 | 96.20 | -1.84% | 8,620 | 0.17 |
| Oct 14, 2026 | 98.70 | 99.30 | 98.00 | 98.00 | 98.00 | -0.71% | 11,030 | 0.22 |
| Oct 13, 2026 | 101.00 | 101.00 | 96.60 | 98.70 | 98.70 | +0.30% | 20,400 | 0.41 |
| Oct 12, 2026 | 98.80 | 98.80 | 96.00 | 98.40 | 98.40 | +1.97% | 11,869 | 0.24 |
| Oct 09, 2026 | 96.50 | 96.70 | 95.50 | 96.50 | 96.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 96.50 | 96.70 | 95.50 | 96.50 | 96.50 | -3.21% | 5,298 | 0.11 |
| Oct 07, 2026 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | +1.84% | 1,335 | 0.03 |
| Oct 06, 2026 | 97.90 | 97.90 | 95.20 | 97.90 | 97.90 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 98.70 | 98.70 | 96.90 | 97.90 | 97.90 | +1.14% | 10,819 | 0.22 |
| Oct 02, 2026 | 97.00 | 97.00 | 96.00 | 96.80 | 96.80 | -0.92% | 6,409 | 0.13 |
| Oct 01, 2026 | 98.20 | 98.20 | 97.00 | 97.70 | 97.70 | -0.61% | 3,483 | 0.07 |
| Sep 30, 2026 | 94.30 | 98.40 | 94.30 | 98.30 | 98.30 | -0.30% | 15,473 | 0.31 |
| Sep 29, 2026 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | +0.61% | 1,126 | 0.02 |
| Sep 28, 2026 | 98.00 | 99.50 | 98.00 | 98.00 | 98.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 98.00 | 99.50 | 98.00 | 98.00 | 98.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 99.50 | 99.50 | 98.00 | 98.00 | 98.00 | +1.87% | 2,148 | 0.04 |
| Sep 23, 2026 | 98.50 | 98.50 | 95.20 | 96.20 | 96.20 | -1.13% | 10,141 | 0.20 |
| Sep 22, 2026 | 98.50 | 98.50 | 95.90 | 97.30 | 97.30 | +0.62% | 14,370 | 0.28 |
| Sep 21, 2026 | 95.00 | 97.90 | 94.50 | 96.70 | 96.70 | +0.31% | 9,393 | 0.18 |
| Sep 18, 2026 | 94.00 | 96.40 | 93.80 | 96.40 | 96.40 | -0.10% | 3,031 | 0.06 |
| Sep 17, 2026 | 97.50 | 97.50 | 96.30 | 96.50 | 96.50 | -2.62% | 13,656 | 0.26 |
| Sep 16, 2026 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | +1.54% | 1,015 | 0.02 |
| Sep 15, 2026 | 97.40 | 98.10 | 97.40 | 97.60 | 97.60 | -1.91% | 18,532 | 0.35 |
| Sep 14, 2026 | 97.30 | 99.60 | 97.30 | 99.50 | 99.50 | -0.50% | 14,010 | 0.26 |
| Sep 11, 2026 | 99.80 | 109.00 | 99.10 | 100.00 | 100.00 | +0.10% | 64,792 | 1.22 |
| Sep 10, 2026 | 97.90 | 100.00 | 97.90 | 99.90 | 99.90 | 0.00% | 9,240 | 0.17 |
| Sep 09, 2026 | 96.10 | 100.50 | 96.10 | 99.90 | 99.90 | +1.73% | 48,512 | 0.91 |
| Sep 08, 2026 | 97.30 | 101.00 | 97.30 | 98.20 | 98.20 | -1.70% | 9,314 | 0.17 |
| Sep 07, 2026 | 97.20 | 101.50 | 97.20 | 99.90 | 99.90 | +1.73% | 24,296 | 0.44 |
| Sep 04, 2026 | 99.70 | 100.00 | 97.90 | 98.20 | 98.20 | -0.71% | 23,769 | 0.43 |
| Sep 03, 2026 | 100.00 | 101.00 | 97.30 | 98.90 | 98.90 | 0.00% | 20,903 | 0.38 |
