Greenfiltec Ltd. 6823
TPEX · Taiwan · Electronic Technology
TWD 61.10+0.40 (+0.66%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 60.70 | -0.16% | TWD 61.10 | TWD 62.40 | TWD 60.70 | 12.00K |
| 2026-09-30 | TWD 60.80 | -3.49% | TWD 63.40 | TWD 63.40 | TWD 60.80 | 88.15K |
| 2026-09-29 | TWD 63.00 | +4.83% | TWD 60.60 | TWD 64.20 | TWD 60.00 | 116.00K |
| 2026-09-24 | TWD 60.10 | -0.17% | TWD 60.30 | TWD 60.90 | TWD 60.00 | 43.00K |
| 2026-09-23 | TWD 60.20 | +0.33% | TWD 60.90 | TWD 60.90 | TWD 59.80 | 48.00K |
| 2026-09-22 | TWD 60.00 | +0.50% | TWD 60.90 | TWD 60.90 | TWD 59.70 | 26.09K |
| 2026-09-21 | TWD 59.70 | +0.84% | TWD 60.80 | TWD 60.80 | TWD 59.50 | 20.00K |
| 2026-09-18 | TWD 59.20 | -0.34% | TWD 60.30 | TWD 60.30 | TWD 59.20 | 11.00K |
| 2026-09-17 | TWD 59.40 | -0.50% | TWD 61.00 | TWD 61.00 | TWD 59.30 | 53.00K |
| 2026-09-16 | TWD 59.70 | +3.65% | TWD 58.00 | TWD 60.30 | TWD 58.00 | 54.00K |
| 2026-09-15 | TWD 57.60 | -2.70% | TWD 60.90 | TWD 60.90 | TWD 57.60 | 56.00K |
| 2026-09-14 | TWD 59.20 | -0.50% | TWD 59.00 | TWD 59.50 | TWD 58.80 | 55.00K |
| 2026-09-11 | TWD 59.50 | -1.00% | TWD 55.20 | TWD 59.90 | TWD 55.20 | 44.00K |
| 2026-09-10 | TWD 60.10 | -1.48% | TWD 61.30 | TWD 61.30 | TWD 60.10 | 26.00K |
| 2026-09-09 | TWD 61.00 | +1.67% | TWD 60.20 | TWD 61.30 | TWD 60.10 | 28.00K |
| 2026-09-08 | TWD 60.00 | -0.17% | TWD 60.00 | TWD 61.10 | TWD 59.70 | 41.00K |
| 2026-09-07 | TWD 60.10 | -0.33% | TWD 60.40 | TWD 60.70 | TWD 59.30 | 92.00K |
| 2026-09-04 | TWD 60.30 | +1.34% | TWD 59.70 | TWD 60.80 | TWD 59.50 | 69.00K |
| 2026-09-03 | TWD 59.50 | -2.14% | TWD 61.20 | TWD 61.20 | TWD 59.40 | 145.00K |
| 2026-09-02 | TWD 60.80 | -0.82% | TWD 61.20 | TWD 61.50 | TWD 60.10 | 101.00K |
| 2026-09-01 | TWD 61.30 | -1.45% | TWD 62.00 | TWD 62.40 | TWD 61.00 | 84.00K |
| 2026-08-31 | TWD 62.20 | +0.97% | TWD 61.00 | TWD 63.10 | TWD 60.00 | 160.00K |
| 2026-08-28 | TWD 61.60 | -1.75% | TWD 61.50 | TWD 62.50 | TWD 60.00 | 336.00K |
| 2026-08-27 | TWD 62.70 | +1.46% | TWD 61.40 | TWD 62.70 | TWD 60.40 | 127.00K |
| 2026-08-26 | TWD 61.80 | -1.28% | TWD 61.60 | TWD 62.60 | TWD 61.00 | 105.00K |
| 2026-08-25 | TWD 62.60 | -0.32% | TWD 64.10 | TWD 64.10 | TWD 61.30 | 44.00K |
| 2026-08-24 | TWD 62.80 | 0.00% | TWD 62.30 | TWD 62.90 | TWD 61.60 | 48.00K |
| 2026-08-21 | TWD 62.80 | -0.16% | TWD 62.80 | TWD 63.20 | TWD 62.00 | 42.00K |
| 2026-08-20 | TWD 62.90 | +2.11% | TWD 62.70 | TWD 63.20 | TWD 60.00 | 234.00K |
| 2026-08-19 | TWD 61.60 | -0.65% | TWD 62.00 | TWD 62.30 | TWD 61.00 | 55.00K |
| 2026-08-18 | TWD 62.00 | -1.27% | TWD 62.30 | TWD 63.00 | TWD 61.50 | 64.00K |
| 2026-08-17 | TWD 62.80 | 0.00% | TWD 63.40 | TWD 63.40 | TWD 61.70 | 41.01K |
| 2026-08-14 | TWD 62.80 | 0.00% | TWD 63.50 | TWD 63.50 | TWD 61.80 | 52.07K |
| 2026-08-13 | TWD 62.80 | 0.00% | TWD 62.90 | TWD 64.00 | TWD 62.30 | 65.00K |
| 2026-08-12 | TWD 62.80 | -0.79% | TWD 62.40 | TWD 64.10 | TWD 62.00 | 64.30K |
| 2026-08-11 | TWD 63.30 | -2.47% | TWD 63.80 | TWD 64.60 | TWD 60.50 | 307.17K |
| 2026-08-10 | TWD 64.90 | -0.76% | TWD 67.20 | TWD 67.20 | TWD 63.50 | 90.00K |
| 2026-08-07 | TWD 65.40 | -2.68% | TWD 68.80 | TWD 68.80 | TWD 65.40 | 109.10K |
| 2026-08-06 | TWD 67.20 | 0.00% | TWD 68.90 | TWD 69.00 | TWD 66.00 | 54.00K |
| 2026-08-05 | TWD 67.20 | +2.75% | TWD 66.40 | TWD 68.50 | TWD 66.40 | 71.00K |
| 2026-08-04 | TWD 65.40 | +3.32% | TWD 64.20 | TWD 65.50 | TWD 62.80 | 108.00K |
| 2026-08-03 | TWD 63.30 | -0.31% | TWD 63.50 | TWD 64.60 | TWD 62.50 | 74.00K |
| 2026-07-31 | TWD 63.50 | +4.96% | TWD 62.40 | TWD 64.00 | TWD 62.20 | 82.00K |
| 2026-07-30 | TWD 60.50 | -3.82% | TWD 63.70 | TWD 64.90 | TWD 60.50 | 58.00K |
| 2026-07-29 | TWD 62.90 | -0.79% | TWD 67.80 | TWD 67.80 | TWD 60.00 | 166.00K |
| 2026-07-28 | TWD 63.40 | -4.37% | TWD 66.90 | TWD 66.90 | TWD 63.10 | 91.00K |
| 2026-07-27 | TWD 66.30 | +4.57% | TWD 64.30 | TWD 69.70 | TWD 64.00 | 291.02K |
| 2026-07-24 | TWD 63.40 | +2.76% | TWD 63.90 | TWD 66.80 | TWD 62.90 | 115.02K |
| 2026-07-23 | TWD 61.70 | -0.16% | TWD 62.20 | TWD 62.70 | TWD 60.90 | 79.52K |
| 2026-07-22 | TWD 61.80 | +0.82% | TWD 61.50 | TWD 62.60 | TWD 61.50 | 45.00K |
| 2026-07-21 | TWD 61.30 | +0.16% | TWD 61.20 | TWD 62.70 | TWD 60.00 | 111.00K |
| 2026-07-20 | TWD 61.20 | -2.70% | TWD 64.80 | TWD 64.80 | TWD 60.00 | 89.00K |
| 2026-07-17 | TWD 62.90 | -7.91% | TWD 66.00 | TWD 68.20 | TWD 62.90 | 178.20K |
| 2026-07-16 | TWD 68.30 | -2.43% | TWD 70.00 | TWD 70.00 | TWD 68.00 | 86.00K |
| 2026-07-15 | TWD 70.00 | +8.02% | TWD 66.00 | TWD 70.10 | TWD 64.50 | 155.00K |
| 2026-07-14 | TWD 64.80 | -0.46% | TWD 66.00 | TWD 66.30 | TWD 63.80 | 94.00K |
| 2026-07-13 | TWD 65.10 | -1.66% | TWD 66.50 | TWD 68.10 | TWD 65.10 | 76.00K |
| 2026-07-10 | TWD 66.20 | 0.00% | TWD 66.20 | TWD 66.20 | TWD 66.20 | 0 |
| 2026-07-09 | TWD 66.20 | 0.00% | TWD 66.30 | TWD 68.20 | TWD 65.70 | 80.00K |
| 2026-07-08 | TWD 66.20 | -2.65% | TWD 68.50 | TWD 68.90 | TWD 66.10 | 154.02K |
| 2026-07-07 | TWD 68.00 | -3.95% | TWD 72.30 | TWD 72.30 | TWD 67.90 | 97.01K |
| 2026-07-06 | TWD 70.80 | -0.28% | TWD 71.40 | TWD 72.70 | TWD 69.80 | 96.01K |
| 2026-07-03 | TWD 71.00 | -0.28% | TWD 70.00 | TWD 71.90 | TWD 70.00 | 85.00K |
| 2026-07-02 | TWD 71.20 | +4.09% | TWD 68.20 | TWD 73.20 | TWD 68.20 | 288.01K |
| 2026-07-01 | TWD 68.40 | +1.94% | TWD 67.30 | TWD 69.30 | TWD 66.30 | 134.00K |
| 2026-06-30 | TWD 67.10 | 0.00% | TWD 67.80 | TWD 68.40 | TWD 66.80 | 82.00K |
| 2026-06-29 | TWD 67.10 | -2.75% | TWD 71.00 | TWD 71.00 | TWD 67.00 | 80.00K |
| 2026-06-26 | TWD 69.00 | -0.86% | TWD 69.50 | TWD 69.90 | TWD 67.30 | 77.20K |
| 2026-06-25 | TWD 69.60 | +0.14% | TWD 70.90 | TWD 70.90 | TWD 68.20 | 38.23K |
| 2026-06-24 | TWD 69.50 | -2.80% | TWD 71.60 | TWD 71.60 | TWD 69.00 | 81.02K |
| 2026-06-23 | TWD 71.50 | -0.28% | TWD 72.90 | TWD 72.90 | TWD 71.00 | 105.00K |
| 2026-06-22 | TWD 71.70 | -1.92% | TWD 73.20 | TWD 73.20 | TWD 71.50 | 203.02K |
| 2026-06-18 | TWD 73.10 | +9.92% | TWD 66.00 | TWD 73.10 | TWD 66.00 | 246.86K |
| 2026-06-17 | TWD 66.50 | +1.84% | TWD 64.90 | TWD 66.90 | TWD 64.50 | 67.00K |
| 2026-06-16 | TWD 65.30 | 0.00% | TWD 66.20 | TWD 67.10 | TWD 65.00 | 44.00K |
| 2026-06-15 | TWD 65.30 | +0.46% | TWD 64.20 | TWD 65.90 | TWD 64.20 | 110.00K |
| 2026-06-12 | TWD 65.00 | 0.00% | TWD 65.60 | TWD 65.90 | TWD 64.60 | 71.00K |
| 2026-06-11 | TWD 65.00 | -2.26% | TWD 66.40 | TWD 66.40 | TWD 63.00 | 197.00K |
| 2026-06-10 | TWD 66.50 | -3.76% | TWD 69.30 | TWD 69.90 | TWD 66.50 | 103.00K |
| 2026-06-09 | TWD 69.10 | -1.29% | TWD 72.00 | TWD 72.00 | TWD 68.70 | 104.00K |
| 2026-06-08 | TWD 70.00 | -0.28% | TWD 63.50 | TWD 70.00 | TWD 63.50 | 175.00K |
| 2026-06-05 | TWD 70.20 | -1.68% | TWD 71.40 | TWD 71.90 | TWD 70.10 | 158.00K |
| 2026-06-04 | TWD 71.40 | -1.65% | TWD 72.50 | TWD 72.50 | TWD 71.10 | 134.00K |
| 2026-06-03 | TWD 72.60 | -1.76% | TWD 74.80 | TWD 75.40 | TWD 72.60 | 176.03K |
| 2026-06-02 | TWD 73.90 | -0.14% | TWD 74.40 | TWD 74.40 | TWD 71.80 | 162.00K |
| 2026-06-01 | TWD 74.00 | +1.37% | TWD 75.00 | TWD 75.30 | TWD 72.00 | 186.21K |
| 2026-05-29 | TWD 73.00 | +0.41% | TWD 73.60 | TWD 73.90 | TWD 72.00 | 217.24K |
| 2026-05-28 | TWD 72.70 | -3.96% | TWD 75.90 | TWD 75.90 | TWD 72.50 | 433.01K |
| 2026-05-27 | TWD 75.70 | -6.08% | TWD 83.20 | TWD 83.20 | TWD 74.10 | 510.10K |
| 2026-05-26 | TWD 80.60 | -0.98% | TWD 80.80 | TWD 82.30 | TWD 80.20 | 164.11K |