Great Tree Pharmacy Co., Ltd. (TPEX:6469)
Taiwan
· Delayed Price · Currency is TWD 77.80
-0.70 (-0.89%)
Apr 29, 2026, 1:30 PM CST
Great Tree Pharmacy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78.00 | 78.50 | 77.40 | 78.50 | - | 0.64% | 238,434 |
| Apr 27, 2026 | 78.90 | 78.90 | 77.00 | 78.00 | 78.00 | -0.76% | 838,124 |
| Apr 24, 2026 | 80.00 | 80.00 | 78.60 | 78.60 | 78.60 | -1.50% | 558,432 |
| Apr 23, 2026 | 80.70 | 82.00 | 78.90 | 79.80 | 79.80 | -1.12% | 906,175 |
| Apr 22, 2026 | 80.90 | 81.30 | 80.70 | 80.70 | 80.70 | -0.25% | 308,339 |
| Apr 21, 2026 | 81.50 | 81.50 | 80.50 | 80.90 | 80.90 | 0.12% | 326,782 |
| Apr 20, 2026 | 81.30 | 81.90 | 80.50 | 80.80 | 80.80 | -0.49% | 397,847 |
| Apr 17, 2026 | 81.80 | 82.00 | 80.80 | 81.20 | 81.20 | - | 455,479 |
| Apr 16, 2026 | 79.50 | 81.20 | 79.50 | 81.20 | 81.20 | 2.92% | 628,872 |
| Apr 15, 2026 | 79.50 | 79.50 | 78.40 | 78.90 | 78.90 | -0.13% | 832,469 |
| Apr 14, 2026 | 80.10 | 80.50 | 79.00 | 79.00 | 79.00 | -1.00% | 879,903 |
| Apr 13, 2026 | 80.00 | 81.40 | 79.20 | 79.80 | 79.80 | -0.75% | 912,424 |
| Apr 10, 2026 | 81.40 | 82.00 | 80.40 | 80.40 | 80.40 | -0.62% | 280,684 |
| Apr 9, 2026 | 82.50 | 82.50 | 80.30 | 80.90 | 80.90 | -1.58% | 530,301 |
| Apr 8, 2026 | 81.80 | 82.70 | 81.70 | 82.20 | 82.20 | 0.12% | 233,180 |
| Apr 7, 2026 | 82.20 | 82.30 | 81.40 | 82.10 | 82.10 | 0.12% | 208,686 |
| Apr 2, 2026 | 82.60 | 82.70 | 81.70 | 82.00 | 82.00 | -0.12% | 242,847 |
| Apr 1, 2026 | 82.80 | 82.80 | 81.50 | 82.10 | 82.10 | 1.11% | 296,875 |
| Mar 31, 2026 | 82.80 | 83.80 | 81.20 | 81.20 | 81.20 | -1.46% | 416,854 |
| Mar 30, 2026 | 81.80 | 83.40 | 81.30 | 82.40 | 82.40 | -0.24% | 361,470 |
| Mar 27, 2026 | 80.80 | 82.60 | 80.80 | 82.60 | 82.60 | 1.85% | 398,410 |
| Mar 26, 2026 | 81.20 | 82.00 | 80.80 | 81.10 | 81.10 | 0.12% | 199,068 |
| Mar 25, 2026 | 80.70 | 81.00 | 80.40 | 81.00 | 81.00 | 0.37% | 184,441 |
| Mar 24, 2026 | 82.00 | 82.00 | 80.00 | 80.70 | 80.70 | 0.25% | 153,918 |
| Mar 23, 2026 | 79.90 | 81.80 | 78.80 | 80.50 | 80.50 | 0.75% | 576,122 |
| Mar 20, 2026 | 81.70 | 82.20 | 79.90 | 79.90 | 79.90 | -1.36% | 729,847 |
| Mar 19, 2026 | 81.80 | 81.90 | 81.00 | 81.00 | 81.00 | -0.74% | 405,297 |
| Mar 18, 2026 | 83.90 | 84.40 | 81.60 | 81.60 | 81.60 | -3.77% | 1,165,065 |
| Mar 17, 2026 | 85.50 | 87.00 | 84.10 | 84.80 | 84.80 | -0.24% | 433,024 |
| Mar 16, 2026 | 82.50 | 85.00 | 82.50 | 85.00 | 85.00 | 2.29% | 336,856 |
| Mar 13, 2026 | 82.10 | 83.30 | 81.60 | 83.10 | 83.10 | 0.48% | 314,375 |
| Mar 12, 2026 | 83.00 | 83.10 | 81.60 | 82.70 | 82.70 | -0.36% | 465,642 |
| Mar 11, 2026 | 82.40 | 83.30 | 82.40 | 83.00 | 83.00 | 1.22% | 462,190 |
| Mar 10, 2026 | 82.00 | 82.80 | 81.20 | 82.00 | 82.00 | 1.74% | 560,134 |
| Mar 9, 2026 | 82.50 | 82.50 | 79.50 | 80.60 | 80.60 | -4.05% | 1,237,184 |
| Mar 6, 2026 | 85.50 | 85.50 | 83.60 | 84.00 | 84.00 | -1.41% | 814,835 |
| Mar 5, 2026 | 86.50 | 87.50 | 84.90 | 85.20 | 85.20 | -0.58% | 652,620 |
| Mar 4, 2026 | 87.60 | 87.60 | 85.00 | 85.70 | 85.70 | -3.16% | 905,489 |
| Mar 3, 2026 | 91.50 | 91.50 | 87.10 | 88.50 | 88.50 | -2.75% | 943,208 |
| Mar 2, 2026 | 86.10 | 91.70 | 85.80 | 91.00 | 91.00 | 4.72% | 1,330,134 |
| Feb 26, 2026 | 86.00 | 87.60 | 85.30 | 86.90 | 86.90 | 1.28% | 3,124,424 |
| Feb 25, 2026 | 87.10 | 87.10 | 85.40 | 85.80 | 85.80 | -1.49% | 1,869,260 |
| Feb 24, 2026 | 88.40 | 89.80 | 87.10 | 87.10 | 87.10 | -1.25% | 1,228,860 |
| Feb 23, 2026 | 90.50 | 90.50 | 86.60 | 88.20 | 88.20 | -2.54% | 1,621,863 |
| Feb 11, 2026 | 91.40 | 91.90 | 90.30 | 90.50 | 90.50 | -0.98% | 677,185 |
| Feb 10, 2026 | 91.60 | 92.30 | 91.00 | 91.40 | 91.40 | - | 376,426 |
| Feb 9, 2026 | 91.90 | 92.40 | 91.00 | 91.40 | 91.40 | -0.33% | 459,529 |
| Feb 6, 2026 | 93.00 | 93.00 | 90.60 | 91.70 | 91.70 | -1.29% | 673,092 |
| Feb 5, 2026 | 93.50 | 93.90 | 92.40 | 92.90 | 92.90 | -1.06% | 444,956 |
| Feb 4, 2026 | 95.80 | 95.80 | 93.50 | 93.90 | 93.90 | -2.49% | 798,797 |
| Feb 3, 2026 | 97.00 | 97.00 | 94.00 | 96.30 | 96.30 | 1.37% | 861,847 |
| Feb 2, 2026 | 95.60 | 95.60 | 91.60 | 95.00 | 95.00 | -0.73% | 1,013,582 |
| Jan 30, 2026 | 99.90 | 99.90 | 95.70 | 95.70 | 95.70 | -5.25% | 1,478,688 |
| Jan 29, 2026 | 101.50 | 103.00 | 98.00 | 101.00 | 101.00 | 1.00% | 2,893,747 |
| Jan 28, 2026 | 94.50 | 103.00 | 94.50 | 100.00 | 100.00 | 6.61% | 4,970,129 |
| Jan 27, 2026 | 93.90 | 94.00 | 93.10 | 93.80 | 93.80 | 1.08% | 424,060 |
| Jan 26, 2026 | 94.70 | 94.70 | 92.60 | 92.80 | 92.80 | -1.38% | 475,829 |
| Jan 23, 2026 | 94.60 | 96.20 | 93.20 | 94.10 | 94.10 | - | 603,543 |
| Jan 22, 2026 | 95.20 | 95.30 | 93.70 | 94.10 | 94.10 | -0.42% | 582,186 |
| Jan 21, 2026 | 96.00 | 96.00 | 92.80 | 94.50 | 94.50 | -1.97% | 999,458 |
| Jan 20, 2026 | 92.60 | 98.50 | 92.20 | 96.40 | 96.40 | 4.33% | 2,098,429 |
| Jan 19, 2026 | 90.50 | 92.90 | 90.50 | 92.40 | 92.40 | 2.21% | 771,466 |
| Jan 16, 2026 | 90.80 | 90.90 | 90.10 | 90.40 | 90.40 | -0.33% | 343,675 |
| Jan 15, 2026 | 91.50 | 92.10 | 90.40 | 90.70 | 90.70 | -0.87% | 352,683 |
| Jan 14, 2026 | 91.80 | 92.20 | 91.10 | 91.50 | 91.50 | 0.44% | 262,463 |
| Jan 13, 2026 | 92.50 | 93.10 | 90.50 | 91.10 | 91.10 | -1.19% | 347,305 |
| Jan 12, 2026 | 91.00 | 92.30 | 91.00 | 92.20 | 92.20 | 1.88% | 443,173 |
| Jan 9, 2026 | 91.70 | 91.90 | 89.70 | 90.50 | 90.50 | -1.31% | 311,257 |
| Jan 8, 2026 | 91.40 | 92.10 | 91.00 | 91.70 | 91.70 | - | 223,238 |
| Jan 7, 2026 | 90.10 | 92.10 | 89.60 | 91.70 | 91.70 | 1.66% | 494,522 |
| Jan 6, 2026 | 92.50 | 92.50 | 89.70 | 90.20 | 90.20 | -2.49% | 1,243,752 |
| Jan 5, 2026 | 94.30 | 94.30 | 91.90 | 92.50 | 92.50 | -1.91% | 636,766 |
| Jan 2, 2026 | 93.70 | 95.50 | 93.70 | 94.30 | 94.30 | 0.75% | 406,787 |
| Dec 31, 2025 | 93.70 | 94.20 | 93.20 | 93.60 | 93.60 | -0.53% | 197,389 |
| Dec 30, 2025 | 94.50 | 94.70 | 92.70 | 94.10 | 94.10 | -0.53% | 551,924 |
| Dec 29, 2025 | 95.50 | 95.60 | 94.40 | 94.60 | 94.60 | -0.94% | 266,266 |
| Dec 26, 2025 | 96.40 | 96.50 | 95.50 | 95.50 | 95.50 | -0.83% | 195,532 |
| Dec 24, 2025 | 96.10 | 96.80 | 95.70 | 96.30 | 96.30 | 0.31% | 172,045 |
| Dec 23, 2025 | 96.70 | 96.70 | 94.90 | 96.00 | 96.00 | -0.41% | 198,856 |
| Dec 22, 2025 | 97.50 | 97.70 | 96.10 | 96.40 | 96.40 | -0.92% | 272,521 |
| Dec 19, 2025 | 95.60 | 98.20 | 95.60 | 97.30 | 97.30 | 2.10% | 645,692 |
| Dec 18, 2025 | 94.40 | 95.80 | 93.80 | 95.30 | 95.30 | 0.95% | 279,806 |
| Dec 17, 2025 | 95.10 | 95.80 | 94.30 | 94.40 | 94.40 | 0.21% | 259,077 |
| Dec 16, 2025 | 95.80 | 96.00 | 94.00 | 94.20 | 94.20 | -2.38% | 400,921 |
| Dec 15, 2025 | 94.20 | 97.60 | 94.10 | 96.50 | 96.50 | 2.44% | 676,682 |
| Dec 12, 2025 | 95.00 | 95.60 | 94.10 | 94.20 | 94.20 | -0.53% | 392,577 |
| Dec 11, 2025 | 96.10 | 96.10 | 94.70 | 94.70 | 94.70 | -1.46% | 467,375 |
| Dec 10, 2025 | 96.00 | 96.80 | 95.00 | 96.10 | 96.10 | 0.10% | 344,352 |
| Dec 9, 2025 | 97.50 | 98.00 | 95.00 | 96.00 | 96.00 | -1.54% | 760,199 |
| Dec 8, 2025 | 99.50 | 100.00 | 97.10 | 97.50 | 97.50 | -2.11% | 753,435 |
| Dec 5, 2025 | 100.00 | 100.00 | 98.60 | 99.60 | 99.60 | -0.90% | 504,721 |
| 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 |