Green Solution Technology Co(TW:7872)
32.25+0.10 (+0.31%)
TW:7872
Green Solution Technology Co historical prices
32.25
At close:+0.10 (+0.31%)
Green Solution Technology Co (7872) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 32.00 | 32.25 | 31.65 | 32.25 | 32.25 | +0.31% | 39,625 | 1.00 |
| Nov 10, 2026 | 32.85 | 33.05 | 32.15 | 32.15 | 32.15 | -3.31% | 12,884 | 0.32 |
| Nov 09, 2026 | 33.25 | 33.25 | 31.65 | 32.85 | 32.85 | -1.20% | 38,479 | 0.96 |
| Nov 06, 2026 | 35.00 | 35.00 | 32.20 | 33.25 | 33.25 | -5.41% | 37,994 | 0.95 |
| Nov 05, 2026 | 35.05 | 35.15 | 34.80 | 35.15 | 35.15 | -1.82% | 107,959 | 2.75 |
| Nov 04, 2026 | 37.35 | 37.35 | 34.55 | 35.80 | 35.80 | -4.15% | 36,893 | 0.93 |
| Nov 03, 2026 | 38.00 | 38.00 | 36.25 | 37.35 | 37.35 | -1.19% | 46,964 | 1.15 |
| Nov 02, 2026 | 40.45 | 40.45 | 37.00 | 37.80 | 37.80 | -5.50% | 62,366 | 1.54 |
| Oct 30, 2026 | 40.95 | 40.95 | 39.90 | 40.00 | 40.00 | -2.32% | 28,430 | 0.70 |
| Oct 29, 2026 | 40.50 | 41.50 | 40.35 | 40.95 | 40.95 | -0.12% | 9,177 | 0.22 |
| Oct 28, 2026 | 42.00 | 42.00 | 40.40 | 41.00 | 41.00 | -2.50% | 13,275 | 0.32 |
| Oct 27, 2026 | 42.05 | 42.05 | 40.50 | 42.05 | 42.05 | +3.83% | 15,306 | 0.36 |
| Oct 26, 2026 | 40.50 | 42.05 | 40.50 | 40.50 | 40.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 40.50 | 42.05 | 40.50 | 40.50 | 40.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 42.00 | 42.05 | 40.50 | 40.50 | 40.50 | -3.57% | 44,479 | 0.98 |
| Oct 21, 2026 | 42.15 | 42.90 | 41.45 | 42.00 | 42.00 | -0.36% | 19,789 | 0.44 |
| Oct 20, 2026 | 42.15 | 42.15 | 42.00 | 42.15 | 42.15 | +1.20% | 18,055 | 0.39 |
| Oct 19, 2026 | 42.15 | 42.20 | 41.65 | 41.65 | 41.65 | -1.19% | 17,657 | 0.38 |
| Oct 16, 2026 | 42.65 | 43.35 | 41.85 | 42.15 | 42.15 | -1.40% | 45,285 | 0.95 |
| Oct 15, 2026 | 43.00 | 43.50 | 41.85 | 42.75 | 42.75 | -1.61% | 83,847 | 1.76 |
| Oct 14, 2026 | 45.10 | 45.10 | 43.00 | 43.45 | 43.45 | -3.44% | 68,088 | 1.41 |
| Oct 13, 2026 | 46.75 | 46.75 | 44.40 | 45.00 | 45.00 | -3.85% | 78,424 | 1.64 |
| Oct 12, 2026 | 48.80 | 48.80 | 46.00 | 46.80 | 46.80 | -2.30% | 42,454 | 0.88 |
| Oct 09, 2026 | 47.90 | 49.00 | 47.05 | 47.90 | 47.90 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 49.00 | 49.00 | 47.05 | 47.90 | 47.90 | 0.00% | 19,332 | 0.38 |
| Oct 07, 2026 | 49.80 | 49.80 | 47.90 | 47.90 | 47.90 | -2.24% | 31,812 | 0.63 |
| Oct 06, 2026 | 51.20 | 51.60 | 48.85 | 49.00 | 49.00 | -1.71% | 34,924 | 0.63 |
| Oct 05, 2026 | 51.20 | 52.00 | 49.85 | 49.85 | 49.85 | -4.13% | 71,569 | 1.29 |
| Oct 02, 2026 | 50.40 | 52.00 | 50.00 | 52.00 | 52.00 | +2.97% | 28,820 | 0.51 |
| Oct 01, 2026 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | 0.00% | 37,919 | 0.63 |
| Sep 30, 2026 | 51.50 | 51.50 | 50.00 | 50.50 | 50.50 | -2.13% | 44,565 | 0.73 |
| Sep 29, 2026 | 52.60 | 52.80 | 50.30 | 51.60 | 51.60 | -0.96% | 55,800 | 0.90 |
| Sep 28, 2026 | 52.10 | 53.80 | 51.90 | 52.10 | 52.10 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 52.10 | 53.80 | 51.90 | 52.10 | 52.10 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 53.20 | 53.80 | 51.90 | 52.10 | 52.10 | -2.07% | 35,685 | 0.54 |
| Sep 23, 2026 | 50.70 | 53.20 | 50.50 | 53.20 | 53.20 | +6.19% | 59,165 | 0.89 |
| Sep 22, 2026 | 50.20 | 50.80 | 49.85 | 50.10 | 50.10 | 0.00% | 43,185 | 0.64 |
| Sep 21, 2026 | 49.80 | 50.90 | 49.50 | 50.10 | 50.10 | +0.60% | 61,080 | 0.86 |
| Sep 18, 2026 | 49.80 | 49.80 | 49.20 | 49.80 | 49.80 | +2.47% | 20,468 | 0.26 |
| Sep 17, 2026 | 48.20 | 49.90 | 48.00 | 48.60 | 48.60 | -0.41% | 42,022 | 0.48 |
| Sep 16, 2026 | 48.45 | 49.00 | 48.20 | 48.80 | 48.80 | +1.88% | 46,572 | 0.54 |
| Sep 15, 2026 | 48.35 | 48.45 | 47.90 | 47.90 | 47.90 | -0.73% | 34,102 | 0.37 |
| Sep 14, 2026 | 48.60 | 48.60 | 47.85 | 48.25 | 48.25 | -0.72% | 11,650 | 0.12 |
| Sep 11, 2026 | 48.95 | 50.00 | 47.85 | 48.60 | 48.60 | -0.72% | 93,401 | 0.99 |
| Sep 10, 2026 | 48.10 | 48.95 | 47.95 | 48.95 | 48.95 | +1.98% | 26,506 | 0.27 |
| Sep 09, 2026 | 47.85 | 48.25 | 47.85 | 48.00 | 48.00 | 0.00% | 69,507 | 0.71 |
| Sep 08, 2026 | 48.10 | 48.50 | 47.85 | 48.00 | 48.00 | -0.21% | 34,208 | 0.35 |
| Sep 07, 2026 | 47.30 | 48.95 | 47.30 | 48.10 | 48.10 | +1.69% | 87,650 | 0.89 |
| Sep 04, 2026 | 46.95 | 49.00 | 46.05 | 47.30 | 47.30 | +0.75% | 52,666 | 0.53 |
| Sep 03, 2026 | 46.60 | 47.00 | 45.65 | 46.95 | 46.95 | +0.54% | 33,770 | 0.34 |
