Great Tree Pharmacy Co., Ltd. (TPEX:6469)
Taiwan
· Delayed Price · Currency is TWD 99.60
-0.90 (-0.90%)
At close: Dec 5, 2025
Great Tree Pharmacy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 100.00 | 100.00 | 98.60 | 99.60 | 99.60 | -0.90% | 483,837 |
| Dec 4, 2025 | 100.50 | 101.00 | 99.60 | 100.50 | 100.50 | - | 483,396 |
| Dec 3, 2025 | 101.00 | 101.00 | 100.00 | 100.50 | 100.50 | -0.50% | 146,629 |
| Dec 2, 2025 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | -0.49% | 151,199 |
| Dec 1, 2025 | 101.50 | 103.00 | 101.00 | 101.50 | 101.50 | -0.49% | 323,671 |
| Nov 28, 2025 | 105.00 | 106.50 | 101.50 | 102.00 | 102.00 | -1.92% | 874,432 |
| Nov 27, 2025 | 103.50 | 105.00 | 102.00 | 104.00 | 104.00 | 0.48% | 254,365 |
| Nov 26, 2025 | 102.00 | 103.50 | 102.00 | 103.50 | 103.50 | 2.48% | 245,438 |
| Nov 25, 2025 | 101.00 | 101.50 | 100.00 | 101.00 | 101.00 | 0.50% | 276,118 |
| Nov 24, 2025 | 101.00 | 103.00 | 100.50 | 100.50 | 100.50 | -0.50% | 322,607 |
| Nov 21, 2025 | 101.50 | 103.00 | 100.50 | 101.00 | 101.00 | -0.98% | 350,156 |
| Nov 20, 2025 | 101.00 | 104.50 | 101.00 | 102.00 | 102.00 | 0.99% | 426,949 |
| Nov 19, 2025 | 99.90 | 102.00 | 99.90 | 101.00 | 101.00 | 1.71% | 417,513 |
| Nov 18, 2025 | 100.00 | 100.50 | 98.60 | 99.30 | 99.30 | -0.70% | 739,416 |
| Nov 17, 2025 | 103.50 | 103.50 | 100.00 | 100.00 | 100.00 | -4.31% | 777,423 |
| Nov 14, 2025 | 103.50 | 105.00 | 102.50 | 104.50 | 104.50 | 0.48% | 328,819 |
| Nov 13, 2025 | 104.50 | 105.00 | 103.00 | 104.00 | 104.00 | - | 535,842 |
| Nov 12, 2025 | 103.00 | 105.50 | 103.00 | 104.00 | 104.00 | 0.97% | 623,784 |
| Nov 11, 2025 | 106.50 | 106.50 | 103.00 | 103.00 | 103.00 | -2.83% | 876,078 |
| Nov 10, 2025 | 108.50 | 108.50 | 106.00 | 106.00 | 106.00 | -2.30% | 372,821 |
| Nov 7, 2025 | 110.00 | 110.00 | 107.50 | 108.50 | 108.50 | -2.25% | 211,473 |
| Nov 6, 2025 | 112.00 | 112.00 | 109.50 | 111.00 | 111.00 | -0.45% | 168,663 |
| Nov 5, 2025 | 108.50 | 112.00 | 107.00 | 111.50 | 111.50 | 1.83% | 430,150 |
| Nov 4, 2025 | 109.50 | 111.00 | 109.00 | 109.50 | 109.50 | 0.92% | 428,310 |
| Nov 3, 2025 | 109.50 | 110.00 | 108.00 | 108.50 | 108.50 | -1.81% | 507,340 |
| Oct 31, 2025 | 110.50 | 112.50 | 110.00 | 110.50 | 110.50 | -0.90% | 337,911 |
| Oct 30, 2025 | 113.00 | 113.00 | 109.50 | 111.50 | 111.50 | -0.89% | 679,509 |
| Oct 29, 2025 | 114.50 | 115.50 | 112.50 | 112.50 | 112.50 | -1.32% | 312,441 |
| Oct 28, 2025 | 115.00 | 115.50 | 114.00 | 114.00 | 114.00 | -0.87% | 188,400 |
| Oct 27, 2025 | 116.50 | 117.00 | 114.00 | 115.00 | 115.00 | -0.43% | 292,106 |
| Oct 23, 2025 | 115.50 | 117.00 | 114.00 | 115.50 | 115.50 | - | 345,996 |
| Oct 22, 2025 | 114.50 | 115.50 | 112.00 | 115.50 | 115.50 | 0.87% | 597,279 |
| Oct 21, 2025 | 114.00 | 115.00 | 113.50 | 114.50 | 114.50 | 0.44% | 216,439 |
| Oct 20, 2025 | 117.00 | 117.00 | 113.50 | 114.00 | 114.00 | -1.72% | 412,054 |
| Oct 17, 2025 | 116.00 | 116.50 | 114.50 | 116.00 | 116.00 | - | 204,875 |
| Oct 16, 2025 | 116.00 | 117.00 | 116.00 | 116.00 | 116.00 | - | 203,302 |
| Oct 15, 2025 | 117.00 | 117.00 | 114.50 | 116.00 | 116.00 | -1.28% | 469,608 |
| Oct 14, 2025 | 118.00 | 119.50 | 116.50 | 117.50 | 117.50 | 0.43% | 379,467 |
| Oct 13, 2025 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | -2.50% | 394,773 |
| Oct 9, 2025 | 119.50 | 120.50 | 118.50 | 120.00 | 120.00 | 0.84% | 409,465 |
| Oct 8, 2025 | 120.50 | 120.50 | 119.00 | 119.00 | 119.00 | -1.65% | 483,916 |
| Oct 7, 2025 | 122.50 | 124.00 | 120.50 | 121.00 | 121.00 | -1.22% | 492,744 |
| Oct 3, 2025 | 125.00 | 125.50 | 122.00 | 122.50 | 122.50 | -2.00% | 519,221 |
| Oct 2, 2025 | 126.50 | 126.50 | 125.00 | 125.00 | 125.00 | -0.79% | 363,460 |
| Oct 1, 2025 | 129.00 | 129.50 | 126.00 | 126.00 | 126.00 | -2.33% | 398,556 |
| Sep 30, 2025 | 129.00 | 131.00 | 129.00 | 129.00 | 129.00 | 0.78% | 217,871 |
| Sep 26, 2025 | 129.00 | 129.50 | 127.50 | 128.00 | 128.00 | -0.78% | 213,304 |
| Sep 25, 2025 | 130.00 | 130.50 | 129.00 | 129.00 | 129.00 | -0.77% | 139,123 |
| Sep 24, 2025 | 130.00 | 130.50 | 128.50 | 130.00 | 130.00 | 0.78% | 239,736 |
| Sep 23, 2025 | 131.50 | 131.50 | 129.00 | 129.00 | 129.00 | -2.27% | 317,853 |
| Sep 22, 2025 | 135.00 | 135.00 | 130.50 | 132.00 | 132.00 | -2.22% | 472,231 |
| Sep 19, 2025 | 129.50 | 135.50 | 128.50 | 135.00 | 135.00 | 4.25% | 869,488 |
| Sep 18, 2025 | 127.00 | 130.00 | 126.50 | 129.50 | 129.50 | 2.37% | 587,826 |
| Sep 17, 2025 | 128.00 | 131.00 | 126.50 | 126.50 | 126.50 | -0.78% | 676,190 |
| Sep 16, 2025 | 130.00 | 130.00 | 125.50 | 127.50 | 127.50 | -1.54% | 1,126,761 |
| Sep 15, 2025 | 130.00 | 131.50 | 129.00 | 129.50 | 129.50 | -0.38% | 240,051 |
| Sep 12, 2025 | 131.00 | 131.50 | 129.50 | 130.00 | 130.00 | -0.76% | 460,873 |
| Sep 11, 2025 | 134.00 | 134.00 | 131.00 | 131.00 | 131.00 | -1.87% | 480,983 |
| Sep 10, 2025 | 136.00 | 136.00 | 133.00 | 133.50 | 133.50 | -1.48% | 553,729 |
| Sep 9, 2025 | 137.00 | 137.00 | 134.50 | 135.50 | 135.50 | -0.73% | 422,771 |
| Sep 8, 2025 | 139.00 | 139.00 | 136.50 | 136.50 | 136.50 | -1.09% | 370,720 |
| Sep 5, 2025 | 138.50 | 139.00 | 137.00 | 138.00 | 138.00 | - | 263,578 |
| Sep 4, 2025 | 138.50 | 139.00 | 137.50 | 138.00 | 138.00 | -0.72% | 286,240 |
| Sep 3, 2025 | 141.00 | 141.00 | 138.00 | 139.00 | 139.00 | -0.71% | 282,869 |
| Sep 2, 2025 | 138.50 | 141.00 | 137.50 | 140.00 | 140.00 | 1.45% | 534,690 |
| Sep 1, 2025 | 139.50 | 140.00 | 137.50 | 138.00 | 138.00 | -1.43% | 423,000 |
| Aug 29, 2025 | 141.50 | 142.00 | 140.00 | 140.00 | 140.00 | -0.36% | 251,622 |
| Aug 28, 2025 | 141.00 | 141.50 | 140.00 | 140.50 | 140.50 | - | 304,555 |
| Aug 27, 2025 | 142.00 | 143.50 | 140.50 | 140.50 | 140.50 | -1.75% | 406,905 |
| Aug 26, 2025 | 143.00 | 143.00 | 140.50 | 143.00 | 143.00 | - | 415,983 |
| Aug 25, 2025 | 145.50 | 147.00 | 142.50 | 143.00 | 143.00 | -1.04% | 556,685 |
| Aug 22, 2025 | 146.50 | 147.00 | 144.00 | 144.50 | 144.50 | -0.45% | 681,696 |
| Aug 21, 2025 | 143.82 | 145.59 | 143.38 | 145.15 | 145.15 | 0.92% | 674,271 |
| Aug 20, 2025 | 145.59 | 145.59 | 142.05 | 143.82 | 143.82 | -0.31% | 252,662 |
| Aug 19, 2025 | 142.50 | 147.36 | 142.05 | 144.27 | 144.26 | 0.93% | 436,843 |
| Aug 18, 2025 | 141.61 | 143.38 | 140.73 | 142.94 | 142.94 | 0.31% | 186,427 |
| Aug 15, 2025 | 144.27 | 145.15 | 141.61 | 142.50 | 142.49 | -0.62% | 253,723 |
| Aug 14, 2025 | 140.73 | 143.82 | 140.73 | 143.38 | 143.38 | 2.21% | 236,914 |
| Aug 13, 2025 | 141.17 | 142.94 | 139.84 | 140.28 | 140.28 | -0.31% | 207,559 |
| Aug 12, 2025 | 141.17 | 141.61 | 140.28 | 140.73 | 140.72 | - | 113,960 |
| Aug 11, 2025 | 141.61 | 141.61 | 139.40 | 140.73 | 140.72 | -0.93% | 326,774 |
| Aug 8, 2025 | 142.94 | 143.38 | 142.05 | 142.05 | 142.05 | -0.93% | 259,103 |
| Aug 7, 2025 | 145.59 | 145.59 | 142.50 | 143.38 | 143.38 | -0.92% | 224,059 |
| Aug 6, 2025 | 145.15 | 146.04 | 143.38 | 144.71 | 144.71 | -0.31% | 302,832 |
| Aug 5, 2025 | 144.71 | 146.04 | 142.94 | 145.15 | 145.15 | 0.92% | 397,759 |
| Aug 4, 2025 | 141.61 | 144.27 | 139.40 | 143.82 | 143.82 | 1.56% | 615,726 |
| Aug 1, 2025 | 136.74 | 142.94 | 134.53 | 141.61 | 141.61 | 4.58% | 553,917 |
| Jul 31, 2025 | 136.74 | 136.74 | 134.53 | 135.41 | 135.41 | -1.61% | 236,117 |
| Jul 30, 2025 | 137.63 | 139.84 | 135.86 | 137.63 | 137.63 | 1.30% | 301,207 |
| Jul 29, 2025 | 136.30 | 137.18 | 134.53 | 135.86 | 135.86 | -0.65% | 197,952 |
| Jul 28, 2025 | 141.61 | 141.61 | 135.41 | 136.74 | 136.74 | -1.59% | 550,302 |
| Jul 25, 2025 | 140.73 | 142.94 | 138.96 | 138.96 | 138.95 | -0.95% | 494,688 |
| Jul 24, 2025 | 139.84 | 141.61 | 138.96 | 140.28 | 140.28 | 0.32% | 633,843 |
| Jul 23, 2025 | 131.43 | 141.17 | 131.43 | 139.84 | 139.84 | 6.76% | 1,323,482 |
| Jul 22, 2025 | 132.76 | 135.86 | 130.99 | 130.99 | 130.99 | -1.33% | 716,519 |
| Jul 21, 2025 | 124.79 | 137.63 | 124.79 | 132.76 | 132.76 | 6.01% | 1,417,682 |
| Jul 18, 2025 | 127.01 | 127.45 | 124.79 | 125.24 | 125.24 | -0.70% | 326,454 |
| Jul 17, 2025 | 126.12 | 126.56 | 125.68 | 126.12 | 126.12 | - | 215,425 |
| Jul 16, 2025 | 127.01 | 127.45 | 126.12 | 126.12 | 126.12 | -0.70% | 155,246 |
| Jul 15, 2025 | 127.45 | 127.89 | 126.56 | 127.01 | 127.01 | - | 132,521 |