Greenyn Biotechnology Co., Ltd (TPEX:6846)
Taiwan
· Delayed Price · Currency is TWD 70.30
0.00 (0.00%)
Apr 29, 2026, 1:23 PM CST
Greenyn Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 70.50 | 70.50 | 69.90 | 70.30 | 70.30 | - | 9,000 |
| Apr 28, 2026 | 70.60 | 70.60 | 70.30 | 70.30 | 70.30 | 0.29% | 7,145 |
| Apr 27, 2026 | 70.60 | 70.80 | 69.30 | 70.10 | 70.10 | -0.28% | 17,181 |
| Apr 24, 2026 | 70.80 | 70.80 | 69.30 | 70.30 | 70.30 | 0.29% | 25,678 |
| Apr 23, 2026 | 70.20 | 70.80 | 69.00 | 70.10 | 70.10 | -0.43% | 53,389 |
| Apr 22, 2026 | 70.90 | 71.00 | 70.40 | 70.40 | 70.40 | -0.42% | 23,771 |
| Apr 21, 2026 | 71.50 | 71.50 | 70.20 | 70.70 | 70.70 | -0.42% | 23,956 |
| Apr 20, 2026 | 71.90 | 72.00 | 70.50 | 71.00 | 71.00 | -0.14% | 11,553 |
| Apr 17, 2026 | 71.40 | 71.40 | 70.70 | 71.10 | 71.10 | - | 16,451 |
| Apr 16, 2026 | 71.00 | 72.40 | 70.70 | 71.10 | 71.10 | -0.28% | 19,175 |
| Apr 15, 2026 | 70.80 | 71.80 | 70.80 | 71.30 | 71.30 | -0.28% | 20,425 |
| Apr 14, 2026 | 70.00 | 71.50 | 70.00 | 71.50 | 71.50 | 0.28% | 18,480 |
| Apr 13, 2026 | 71.30 | 71.50 | 70.50 | 71.30 | 71.30 | -0.28% | 16,253 |
| Apr 10, 2026 | 72.30 | 72.30 | 70.70 | 71.50 | 71.50 | 1.13% | 15,247 |
| Apr 9, 2026 | 71.80 | 71.80 | 69.50 | 70.70 | 70.70 | -0.42% | 37,287 |
| Apr 8, 2026 | 70.50 | 71.30 | 70.50 | 71.00 | 71.00 | 0.85% | 8,100 |
| Apr 7, 2026 | 70.10 | 71.40 | 69.90 | 70.40 | 70.40 | -0.85% | 14,204 |
| Apr 2, 2026 | 70.70 | 71.00 | 70.10 | 71.00 | 71.00 | -0.28% | 6,100 |
| Apr 1, 2026 | 70.40 | 71.20 | 70.30 | 71.20 | 71.20 | 0.42% | 13,000 |
| Mar 31, 2026 | 70.00 | 70.90 | 70.00 | 70.90 | 70.90 | 1.00% | 4,000 |
| Mar 30, 2026 | 71.20 | 71.20 | 70.20 | 70.20 | 70.20 | -1.40% | 5,201 |
| Mar 27, 2026 | 70.00 | 71.20 | 70.00 | 71.20 | 71.20 | 0.28% | 7,050 |
| Mar 26, 2026 | 71.10 | 71.80 | 70.60 | 71.00 | 71.00 | - | 11,053 |
| Mar 25, 2026 | 70.60 | 71.10 | 70.50 | 71.00 | 71.00 | 1.14% | 18,002 |
| Mar 24, 2026 | 70.90 | 71.50 | 70.20 | 70.20 | 70.20 | -0.99% | 15,050 |
| Mar 20, 2026 | 70.60 | 71.10 | 69.00 | 70.90 | 70.90 | -0.56% | 49,200 |
| Mar 19, 2026 | 70.80 | 71.50 | 70.80 | 71.30 | 71.30 | -0.28% | 8,000 |
| Mar 18, 2026 | 71.00 | 71.80 | 70.10 | 71.50 | 71.50 | -0.14% | 28,043 |
| Mar 17, 2026 | 71.60 | 71.80 | 71.00 | 71.60 | 71.60 | 1.27% | 14,014 |
| Mar 16, 2026 | 72.50 | 72.50 | 70.00 | 70.70 | 70.70 | -1.26% | 45,021 |
| Mar 13, 2026 | 71.80 | 71.90 | 70.00 | 71.60 | 71.60 | 0.56% | 48,182 |
| Mar 12, 2026 | 72.30 | 72.30 | 70.60 | 71.20 | 71.20 | 0.14% | 47,001 |
| Mar 11, 2026 | 70.00 | 72.40 | 69.80 | 71.10 | 71.10 | 0.14% | 39,025 |
| Mar 10, 2026 | 72.30 | 72.30 | 70.10 | 71.00 | 71.00 | 1.28% | 21,525 |
| Mar 9, 2026 | 71.00 | 71.00 | 69.70 | 70.10 | 70.10 | -2.64% | 34,100 |
| Mar 6, 2026 | 71.80 | 72.40 | 71.50 | 72.00 | 72.00 | -0.83% | 7,253 |
| Mar 5, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 1.54% | 1,001 |
| Mar 4, 2026 | 70.50 | 71.80 | 70.50 | 71.50 | 71.50 | 0.70% | 11,135 |
| Mar 3, 2026 | 72.50 | 72.50 | 71.00 | 71.00 | 71.00 | -1.39% | 12,009 |
| Mar 2, 2026 | 72.40 | 72.40 | 70.90 | 72.00 | 72.00 | 1.12% | 17,427 |
| Feb 26, 2026 | 71.80 | 72.90 | 70.70 | 71.20 | 71.20 | -0.84% | 75,732 |
| Feb 25, 2026 | 72.40 | 73.00 | 71.70 | 71.80 | 71.80 | -1.51% | 24,080 |
| Feb 24, 2026 | 72.50 | 73.60 | 72.50 | 72.90 | 72.90 | 0.28% | 9,047 |
| Feb 23, 2026 | 72.40 | 73.50 | 72.00 | 72.70 | 72.70 | -0.41% | 18,127 |
| Feb 11, 2026 | 73.20 | 73.20 | 72.90 | 73.00 | 73.00 | - | 8,089 |
| Feb 10, 2026 | 73.90 | 73.90 | 72.50 | 73.00 | 73.00 | -1.48% | 30,069 |
| Feb 9, 2026 | 73.80 | 74.10 | 73.80 | 74.10 | 74.10 | 0.27% | 5,000 |
| Feb 6, 2026 | 74.20 | 74.20 | 73.20 | 73.90 | 73.90 | -0.14% | 16,230 |
| Feb 5, 2026 | 74.40 | 74.60 | 74.00 | 74.00 | 74.00 | -0.54% | 25,001 |
| Feb 4, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -0.13% | 4,205 |
| Feb 3, 2026 | 74.20 | 74.50 | 74.20 | 74.50 | 74.50 | 0.40% | 6,000 |
| Feb 2, 2026 | 74.60 | 74.60 | 73.90 | 74.20 | 74.20 | - | 20,145 |
| Jan 30, 2026 | 73.60 | 74.50 | 73.60 | 74.20 | 74.20 | - | 23,000 |
| Jan 29, 2026 | 74.20 | 75.00 | 73.50 | 74.20 | 74.20 | -0.40% | 19,243 |
| Jan 28, 2026 | 74.30 | 76.70 | 74.10 | 74.50 | 74.50 | -0.13% | 18,195 |
| Jan 27, 2026 | 74.00 | 75.00 | 74.00 | 74.60 | 74.60 | 0.40% | 34,493 |
| Jan 26, 2026 | 74.90 | 74.90 | 74.00 | 74.30 | 74.30 | -0.27% | 24,124 |
| Jan 23, 2026 | 74.30 | 74.50 | 74.00 | 74.50 | 74.50 | 0.81% | 15,125 |
| Jan 22, 2026 | 74.90 | 75.00 | 73.60 | 73.90 | 73.90 | -0.40% | 17,013 |
| Jan 21, 2026 | 73.80 | 74.70 | 73.20 | 74.20 | 74.20 | 0.54% | 72,575 |
| Jan 20, 2026 | 74.20 | 74.50 | 73.40 | 73.80 | 73.80 | -0.14% | 17,948 |
| Jan 19, 2026 | 74.40 | 74.40 | 73.70 | 73.90 | 73.90 | -0.40% | 21,000 |
| Jan 16, 2026 | 74.30 | 74.30 | 74.20 | 74.20 | 74.20 | 0.82% | 3,120 |
| Jan 15, 2026 | 73.70 | 73.70 | 73.40 | 73.60 | 73.60 | -0.27% | 28,571 |
| Jan 14, 2026 | 74.30 | 74.30 | 73.70 | 73.80 | 73.80 | -0.27% | 20,032 |
| Jan 13, 2026 | 74.10 | 74.10 | 73.00 | 74.00 | 74.00 | -0.80% | 49,579 |
| Jan 12, 2026 | 75.40 | 75.40 | 74.40 | 74.60 | 74.60 | -0.27% | 10,503 |
| Jan 9, 2026 | 74.20 | 75.00 | 74.20 | 74.80 | 74.80 | -0.13% | 8,000 |
| Jan 8, 2026 | 74.00 | 75.30 | 73.80 | 74.90 | 74.90 | 1.35% | 139,188 |
| Jan 7, 2026 | 73.90 | 73.90 | 73.00 | 73.90 | 73.90 | 0.14% | 10,208 |
| Jan 6, 2026 | 73.10 | 73.80 | 72.50 | 73.80 | 73.80 | -0.27% | 42,288 |
| Jan 5, 2026 | 73.20 | 74.00 | 73.00 | 74.00 | 74.00 | 0.54% | 9,096 |
| Jan 2, 2026 | 74.10 | 74.10 | 73.10 | 73.60 | 73.60 | 0.14% | 6,056 |
| Dec 31, 2025 | 73.50 | 73.70 | 73.10 | 73.50 | 73.50 | -0.41% | 15,046 |
| Dec 30, 2025 | 73.50 | 73.80 | 73.50 | 73.80 | 73.80 | - | 4,211 |
| Dec 29, 2025 | 72.80 | 74.80 | 72.80 | 73.80 | 73.80 | 0.41% | 16,280 |
| Dec 26, 2025 | 73.80 | 73.80 | 73.50 | 73.50 | 73.50 | -0.41% | 4,000 |
| Dec 24, 2025 | 74.80 | 74.80 | 73.80 | 73.80 | 73.80 | -0.14% | 4,251 |
| Dec 22, 2025 | 74.40 | 74.40 | 73.90 | 73.90 | 73.90 | -0.54% | 13,258 |
| Dec 19, 2025 | 75.40 | 75.40 | 74.20 | 74.30 | 74.30 | - | 8,000 |
| Dec 18, 2025 | 75.40 | 75.40 | 73.90 | 74.30 | 74.30 | -1.07% | 10,101 |
| Dec 17, 2025 | 74.00 | 75.40 | 74.00 | 75.10 | 75.10 | 1.49% | 5,099 |
| Dec 16, 2025 | 74.00 | 75.40 | 74.00 | 74.00 | 74.00 | -1.33% | 8,160 |
| Dec 15, 2025 | 74.30 | 75.00 | 74.30 | 75.00 | 75.00 | -0.79% | 4,510 |
| Dec 12, 2025 | 73.90 | 75.80 | 73.90 | 75.60 | 75.60 | 1.20% | 7,002 |
| Dec 11, 2025 | 73.50 | 74.70 | 73.40 | 74.70 | 74.70 | 0.54% | 4,100 |
| Dec 10, 2025 | 75.80 | 75.80 | 74.30 | 74.30 | 74.30 | -0.27% | 4,020 |
| Dec 9, 2025 | 75.40 | 75.40 | 74.00 | 74.50 | 74.50 | -2.99% | 25,384 |
| Dec 8, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - | 1,005 |
| Dec 5, 2025 | 75.00 | 76.80 | 75.00 | 76.80 | 76.80 | 2.13% | 11,113 |
| Dec 4, 2025 | 74.20 | 76.00 | 74.20 | 75.20 | 75.20 | 0.94% | 11,000 |
| Dec 3, 2025 | 74.30 | 76.10 | 74.30 | 74.50 | 74.50 | -0.67% | 13,001 |
| Dec 2, 2025 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | -0.40% | 3,005 |
| Dec 1, 2025 | 74.20 | 76.30 | 74.20 | 75.30 | 75.30 | 0.40% | 5,020 |
| Nov 28, 2025 | 74.00 | 77.60 | 74.00 | 75.00 | 75.00 | 0.67% | 28,584 |
| Nov 26, 2025 | 74.70 | 74.70 | 74.50 | 74.50 | 74.50 | -0.27% | 4,131 |
| Nov 25, 2025 | 74.90 | 74.90 | 74.70 | 74.70 | 74.70 | 1.91% | 2,001 |
| Nov 24, 2025 | 73.60 | 74.30 | 72.40 | 73.30 | 73.30 | -2.01% | 9,511 |
| Nov 21, 2025 | 72.30 | 74.80 | 72.20 | 74.80 | 74.80 | 1.22% | 13,002 |
| Nov 20, 2025 | 73.20 | 75.30 | 72.00 | 73.90 | 73.90 | 1.51% | 9,000 |