Greenfiltec Ltd. (TPEX:6823)
Taiwan
· Delayed Price · Currency is TWD 57.90
-2.80 (-4.61%)
Mar 9, 2026, 1:30 PM CST
Greenfiltec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 60.00 | 61.70 | 60.00 | 60.70 | 60.70 | 0.33% | 46,781 |
| Mar 5, 2026 | 61.00 | 61.50 | 60.20 | 60.50 | 60.50 | 0.83% | 41,585 |
| Mar 4, 2026 | 60.00 | 61.00 | 58.20 | 60.00 | 60.00 | -0.17% | 225,094 |
| Mar 3, 2026 | 62.90 | 62.90 | 60.10 | 60.10 | 60.10 | -3.38% | 131,511 |
| Mar 2, 2026 | 59.80 | 62.20 | 59.80 | 62.20 | 62.20 | 0.81% | 103,894 |
| Feb 26, 2026 | 62.50 | 63.20 | 61.00 | 61.70 | 61.70 | 0.16% | 88,221 |
| Feb 25, 2026 | 62.30 | 62.70 | 61.10 | 61.60 | 61.60 | -0.96% | 73,250 |
| Feb 24, 2026 | 62.50 | 62.80 | 61.30 | 62.20 | 62.20 | -1.11% | 142,306 |
| Feb 23, 2026 | 60.40 | 63.70 | 60.40 | 62.90 | 62.90 | 6.25% | 155,267 |
| Feb 11, 2026 | 60.10 | 62.60 | 58.80 | 59.20 | 59.20 | -2.15% | 233,573 |
| Feb 10, 2026 | 60.60 | 60.90 | 59.90 | 60.50 | 60.50 | -0.49% | 117,004 |
| Feb 9, 2026 | 62.50 | 62.50 | 60.40 | 60.80 | 60.80 | -1.46% | 136,364 |
| Feb 6, 2026 | 61.00 | 62.10 | 60.20 | 61.70 | 61.70 | 0.82% | 129,358 |
| Feb 5, 2026 | 61.00 | 61.40 | 60.50 | 61.20 | 61.20 | -0.49% | 66,353 |
| Feb 4, 2026 | 62.40 | 62.80 | 60.60 | 61.50 | 61.50 | -1.28% | 106,147 |
| Feb 3, 2026 | 64.10 | 64.60 | 62.00 | 62.30 | 62.30 | -1.27% | 193,824 |
| Feb 2, 2026 | 61.90 | 65.70 | 61.90 | 63.10 | 63.10 | 2.94% | 388,456 |
| Jan 30, 2026 | 61.50 | 62.00 | 60.30 | 61.30 | 61.30 | -0.16% | 105,567 |
| Jan 29, 2026 | 62.00 | 62.10 | 60.00 | 61.40 | 61.40 | -0.16% | 160,935 |
| Jan 28, 2026 | 61.80 | 63.60 | 60.70 | 61.50 | 61.50 | 0.49% | 253,743 |
| Jan 27, 2026 | 59.50 | 62.20 | 58.00 | 61.20 | 61.20 | 2.86% | 357,748 |
| Jan 26, 2026 | 63.10 | 63.10 | 58.40 | 59.50 | 59.50 | -5.71% | 695,268 |
| Jan 23, 2026 | 61.50 | 63.10 | 61.50 | 63.10 | 63.10 | 3.10% | 363,611 |
| Jan 22, 2026 | 65.00 | 65.00 | 61.00 | 61.20 | 61.20 | -8.11% | 1,492,894 |
| Jan 21, 2026 | 71.00 | 72.20 | 66.60 | 66.60 | 66.60 | -9.88% | 1,136,652 |
| Jan 20, 2026 | 75.10 | 75.70 | 73.50 | 73.90 | 73.90 | -1.60% | 194,714 |
| Jan 19, 2026 | 77.20 | 79.00 | 74.50 | 75.10 | 75.10 | -3.59% | 276,445 |
| Jan 16, 2026 | 80.20 | 80.20 | 77.80 | 77.90 | 77.90 | -1.52% | 300,515 |
| Jan 15, 2026 | 81.00 | 81.00 | 77.60 | 79.10 | 79.10 | -3.18% | 338,650 |
| Jan 14, 2026 | 78.00 | 83.70 | 78.00 | 81.70 | 81.70 | 5.69% | 546,421 |
| Jan 13, 2026 | 72.80 | 78.20 | 72.70 | 77.30 | 77.30 | 5.17% | 384,684 |
| Jan 12, 2026 | 72.00 | 74.00 | 71.60 | 73.50 | 73.50 | 2.08% | 94,982 |
| Jan 9, 2026 | 75.00 | 75.00 | 71.80 | 72.00 | 72.00 | -3.74% | 303,035 |
| Jan 8, 2026 | 77.10 | 77.20 | 74.50 | 74.80 | 74.80 | -2.98% | 180,710 |
| Jan 7, 2026 | 78.80 | 79.90 | 77.10 | 77.10 | 77.10 | -2.16% | 138,010 |
| Jan 6, 2026 | 76.80 | 81.10 | 76.80 | 78.80 | 78.80 | 2.60% | 221,680 |
| Jan 5, 2026 | 78.30 | 78.90 | 76.00 | 76.80 | 76.80 | -1.92% | 155,296 |
| Jan 2, 2026 | 77.20 | 79.20 | 77.20 | 78.30 | 78.30 | -0.76% | 122,524 |
| Dec 31, 2025 | 77.30 | 79.10 | 77.10 | 78.90 | 78.90 | -0.25% | 187,895 |
| Dec 30, 2025 | 79.00 | 80.50 | 79.00 | 79.10 | 79.10 | 0.13% | 210,991 |
| Dec 29, 2025 | 87.60 | 87.60 | 79.00 | 79.00 | 79.00 | -9.20% | 592,088 |
| Dec 26, 2025 | 84.20 | 91.50 | 84.20 | 87.00 | 87.00 | 0.93% | 461,445 |
| Dec 24, 2025 | 92.80 | 92.80 | 86.00 | 86.20 | 86.20 | -5.48% | 765,973 |
| Dec 23, 2025 | 86.70 | 92.10 | 86.70 | 91.20 | 91.20 | 5.43% | 1,064,344 |
| Dec 22, 2025 | 88.10 | 88.10 | 80.90 | 86.50 | 86.50 | -1.82% | 1,099,424 |
| Dec 19, 2025 | 86.40 | 90.70 | 86.40 | 88.10 | 88.10 | 3.04% | 888,845 |
| Dec 18, 2025 | 82.00 | 89.20 | 82.00 | 85.50 | 85.50 | 0.71% | 1,134,250 |
| Dec 17, 2025 | 78.00 | 84.90 | 77.60 | 84.90 | 84.90 | 9.97% | 614,915 |
| Dec 16, 2025 | 81.80 | 82.00 | 77.00 | 77.20 | 77.20 | -5.39% | 365,980 |
| Dec 15, 2025 | 80.80 | 82.60 | 79.20 | 81.60 | 81.60 | -0.61% | 314,437 |
| Dec 12, 2025 | 77.50 | 83.10 | 77.10 | 82.10 | 82.10 | 6.90% | 511,594 |
| Dec 11, 2025 | 74.30 | 77.10 | 74.10 | 76.80 | 76.80 | 3.64% | 319,020 |
| Dec 10, 2025 | 74.00 | 76.00 | 73.20 | 74.10 | 74.10 | 0.14% | 144,574 |
| Dec 9, 2025 | 74.00 | 75.00 | 71.80 | 74.00 | 74.00 | 2.64% | 106,486 |
| Dec 8, 2025 | 68.70 | 72.90 | 68.70 | 72.10 | 72.10 | 5.41% | 107,912 |
| Dec 5, 2025 | 66.30 | 72.80 | 66.30 | 68.40 | 68.40 | 0.59% | 160,214 |
| Dec 4, 2025 | 65.10 | 68.00 | 63.80 | 68.00 | 68.00 | 3.03% | 48,193 |
| Dec 3, 2025 | 66.70 | 67.00 | 65.60 | 66.00 | 66.00 | -0.15% | 48,127 |
| Dec 2, 2025 | 65.70 | 66.10 | 64.50 | 66.10 | 66.10 | 0.61% | 39,295 |
| Dec 1, 2025 | 66.60 | 66.90 | 65.60 | 65.70 | 65.70 | -1.35% | 50,457 |
| Nov 28, 2025 | 67.00 | 67.60 | 65.80 | 66.60 | 66.60 | -0.45% | 76,298 |
| Nov 27, 2025 | 66.10 | 67.50 | 66.00 | 66.90 | 66.90 | - | 42,511 |
| Nov 26, 2025 | 67.30 | 68.00 | 66.00 | 66.90 | 66.90 | -0.59% | 73,460 |
| Nov 25, 2025 | 67.20 | 69.00 | 67.20 | 67.30 | 67.30 | 1.05% | 78,627 |
| Nov 24, 2025 | 68.50 | 68.50 | 66.50 | 66.60 | 66.60 | 0.45% | 51,026 |
| Nov 21, 2025 | 69.90 | 69.90 | 66.20 | 66.30 | 66.30 | -5.15% | 133,164 |
| Nov 20, 2025 | 73.30 | 73.40 | 69.70 | 69.90 | 69.90 | -3.05% | 176,081 |
| Nov 19, 2025 | 72.80 | 75.90 | 72.10 | 72.10 | 72.10 | -1.37% | 115,519 |
| Nov 18, 2025 | 76.00 | 77.00 | 73.00 | 73.10 | 73.10 | -2.79% | 184,141 |
| Nov 17, 2025 | 77.70 | 79.60 | 75.20 | 75.20 | 75.20 | -6.58% | 346,506 |
| Nov 14, 2025 | 79.30 | 81.60 | 79.30 | 80.50 | 80.50 | -1.35% | 120,656 |
| Nov 13, 2025 | 86.90 | 88.40 | 81.20 | 81.60 | 81.60 | -1.09% | 569,802 |
| Nov 12, 2025 | 77.60 | 85.30 | 77.00 | 82.50 | 82.50 | 6.31% | 451,544 |
| Nov 11, 2025 | 75.10 | 78.00 | 75.10 | 77.60 | 77.60 | 1.57% | 193,602 |
| Nov 10, 2025 | 76.20 | 78.90 | 71.00 | 76.40 | 76.40 | -1.67% | 618,089 |
| Nov 7, 2025 | 77.70 | 79.80 | 77.70 | 77.70 | 77.70 | -9.97% | 1,520,021 |
| Nov 6, 2025 | 85.90 | 90.40 | 85.90 | 86.30 | 86.30 | 1.65% | 591,591 |
| Nov 5, 2025 | 88.40 | 91.40 | 84.60 | 84.90 | 84.90 | -5.14% | 684,171 |
| Nov 4, 2025 | 86.50 | 90.80 | 85.70 | 89.50 | 89.50 | 3.95% | 1,216,556 |
| Nov 3, 2025 | 78.50 | 86.10 | 78.50 | 86.10 | 86.10 | 9.96% | 1,324,645 |
| Oct 31, 2025 | 81.00 | 83.70 | 78.20 | 78.30 | 78.30 | -1.63% | 724,579 |
| Oct 30, 2025 | 74.80 | 81.90 | 74.80 | 79.60 | 79.60 | 6.42% | 725,771 |
| Oct 29, 2025 | 74.60 | 75.40 | 73.50 | 74.80 | 74.80 | 0.27% | 268,757 |
| Oct 28, 2025 | 74.30 | 75.70 | 73.50 | 74.60 | 74.60 | 0.81% | 364,674 |
| Oct 27, 2025 | 74.80 | 75.80 | 71.20 | 74.00 | 74.00 | 2.21% | 480,539 |
| Oct 23, 2025 | 69.60 | 73.80 | 69.50 | 72.40 | 72.40 | 3.13% | 405,458 |
| Oct 22, 2025 | 69.50 | 72.50 | 68.80 | 70.20 | 70.20 | -0.43% | 194,215 |
| Oct 21, 2025 | 72.00 | 72.40 | 70.00 | 70.50 | 70.50 | 0.71% | 394,389 |
| Oct 20, 2025 | 63.70 | 70.00 | 63.40 | 70.00 | 70.00 | 9.89% | 665,699 |
| Oct 17, 2025 | 66.20 | 66.60 | 63.40 | 63.70 | 63.70 | -3.48% | 131,076 |
| Oct 16, 2025 | 62.20 | 67.00 | 61.90 | 66.00 | 66.00 | 6.28% | 273,961 |
| Oct 15, 2025 | 64.00 | 64.00 | 61.50 | 62.10 | 62.10 | -1.43% | 170,144 |
| Oct 14, 2025 | 62.20 | 67.50 | 62.20 | 63.00 | 63.00 | 2.44% | 282,565 |
| Oct 13, 2025 | 57.10 | 62.60 | 57.10 | 61.50 | 61.50 | 0.33% | 58,353 |
| Oct 9, 2025 | 61.60 | 62.00 | 60.90 | 61.30 | 61.30 | -0.49% | 51,496 |
| Oct 8, 2025 | 61.70 | 62.60 | 60.60 | 61.60 | 61.60 | -1.44% | 43,812 |
| Oct 7, 2025 | 62.00 | 63.50 | 60.10 | 62.50 | 62.50 | 0.64% | 61,231 |
| Oct 3, 2025 | 62.40 | 62.50 | 61.20 | 62.10 | 62.10 | -0.64% | 59,340 |
| Oct 2, 2025 | 62.60 | 62.60 | 61.10 | 62.50 | 62.50 | -0.48% | 40,330 |
| Oct 1, 2025 | 64.30 | 64.50 | 62.50 | 62.80 | 62.80 | -2.33% | 60,346 |