Greenrock Energy Co., Ltd. 7833
TPEX · Taiwan · Utilities
TWD 24.20-0.80 (-3.20%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 24.20 | -3.20% | TWD 25.00 | TWD 25.00 | TWD 24.00 | 26.98K |
| 2026-10-01 | TWD 25.00 | +0.60% | TWD 24.95 | TWD 25.00 | TWD 24.00 | 12.11K |
| 2026-09-30 | TWD 24.85 | +4.41% | TWD 23.80 | TWD 24.85 | TWD 22.70 | 38.35K |
| 2026-09-29 | TWD 23.80 | -0.83% | TWD 23.95 | TWD 23.95 | TWD 23.00 | 4.10K |
| 2026-09-24 | TWD 24.00 | +0.84% | TWD 23.80 | TWD 24.25 | TWD 23.30 | 31.52K |
| 2026-09-23 | TWD 23.80 | -4.61% | TWD 25.00 | TWD 25.00 | TWD 23.30 | 35.82K |
| 2026-09-22 | TWD 24.95 | +3.74% | TWD 25.00 | TWD 25.10 | TWD 23.80 | 104.26K |
| 2026-09-21 | TWD 24.05 | +13.18% | TWD 21.25 | TWD 24.45 | TWD 21.00 | 118.58K |
| 2026-09-18 | TWD 21.25 | +5.20% | TWD 20.20 | TWD 21.25 | TWD 19.50 | 33.13K |
| 2026-09-17 | TWD 20.20 | +0.50% | TWD 20.10 | TWD 20.20 | TWD 19.15 | 27.66K |
| 2026-09-16 | TWD 20.10 | -4.29% | TWD 21.00 | TWD 21.00 | TWD 19.95 | 11.90K |
| 2026-09-15 | TWD 21.00 | -1.41% | TWD 21.30 | TWD 21.30 | TWD 20.50 | 7.49K |
| 2026-09-14 | TWD 21.30 | -2.29% | TWD 20.80 | TWD 21.80 | TWD 20.80 | 7.50K |
| 2026-09-11 | TWD 21.80 | -0.91% | TWD 22.00 | TWD 22.00 | TWD 20.85 | 19.69K |
| 2026-09-10 | TWD 22.00 | +0.46% | TWD 22.50 | TWD 22.50 | TWD 21.50 | 5.26K |
| 2026-09-09 | TWD 21.90 | -5.40% | TWD 23.15 | TWD 23.15 | TWD 21.90 | 15.48K |
| 2026-09-08 | TWD 23.15 | -3.14% | TWD 22.80 | TWD 23.90 | TWD 22.00 | 22.47K |
| 2026-09-07 | TWD 23.90 | +0.21% | TWD 23.10 | TWD 23.90 | TWD 22.75 | 11.10K |
| 2026-09-04 | TWD 23.85 | -0.21% | TWD 22.80 | TWD 23.90 | TWD 22.75 | 14.72K |
| 2026-09-03 | TWD 23.90 | +1.70% | TWD 23.90 | TWD 24.00 | TWD 22.80 | 5.32K |
| 2026-09-02 | TWD 23.50 | -3.49% | TWD 24.45 | TWD 24.45 | TWD 23.25 | 12.20K |
| 2026-09-01 | TWD 24.35 | 0.00% | TWD 24.35 | TWD 24.35 | TWD 23.25 | 10.41K |
| 2026-08-31 | TWD 24.35 | 0.00% | TWD 24.40 | TWD 24.40 | TWD 23.25 | 11.90K |
| 2026-08-28 | TWD 24.35 | 0.00% | TWD 24.00 | TWD 24.40 | TWD 23.25 | 7.33K |
| 2026-08-27 | TWD 24.35 | -0.61% | TWD 24.00 | TWD 24.70 | TWD 23.25 | 18.56K |
| 2026-08-26 | TWD 24.50 | +0.20% | TWD 24.50 | TWD 24.50 | TWD 23.35 | 8.32K |
| 2026-08-25 | TWD 24.45 | -2.20% | TWD 25.20 | TWD 25.20 | TWD 24.00 | 13.30K |
| 2026-08-24 | TWD 25.00 | -1.96% | TWD 25.50 | TWD 25.50 | TWD 24.00 | 19.95K |
| 2026-08-21 | TWD 25.50 | 0.00% | TWD 25.50 | TWD 25.50 | TWD 24.30 | 685 |
| 2026-08-20 | TWD 25.50 | -0.39% | TWD 24.40 | TWD 25.65 | TWD 24.30 | 8.45K |
| 2026-08-19 | TWD 25.60 | +0.39% | TWD 24.40 | TWD 25.65 | TWD 24.40 | 28.87K |
| 2026-08-18 | TWD 25.50 | +2.41% | TWD 24.85 | TWD 25.50 | TWD 23.70 | 38.15K |
| 2026-08-17 | TWD 24.90 | +3.53% | TWD 24.90 | TWD 24.90 | TWD 23.70 | 13.00K |
| 2026-08-14 | TWD 24.05 | -2.63% | TWD 23.85 | TWD 25.75 | TWD 23.80 | 29.56K |
| 2026-08-13 | TWD 24.70 | -0.80% | TWD 24.90 | TWD 24.90 | TWD 24.00 | 5.20K |
| 2026-08-12 | TWD 24.90 | -4.23% | TWD 24.75 | TWD 25.00 | TWD 23.75 | 15.24K |
| 2026-08-11 | TWD 26.00 | +0.19% | TWD 26.10 | TWD 26.20 | TWD 24.75 | 19.10K |
| 2026-08-10 | TWD 25.95 | -2.08% | TWD 25.80 | TWD 26.00 | TWD 24.75 | 27.65K |
| 2026-08-07 | TWD 26.50 | +1.34% | TWD 26.15 | TWD 26.50 | TWD 25.10 | 21.05K |
| 2026-08-06 | TWD 26.15 | +0.97% | TWD 24.90 | TWD 26.20 | TWD 24.90 | 29.09K |
| 2026-08-05 | TWD 25.90 | -0.38% | TWD 25.90 | TWD 26.00 | TWD 24.70 | 41.77K |
| 2026-08-04 | TWD 26.00 | +1.17% | TWD 24.40 | TWD 26.05 | TWD 24.55 | 66.38K |
| 2026-08-03 | TWD 25.70 | +4.68% | TWD 24.40 | TWD 25.85 | TWD 24.40 | 69.76K |
| 2026-07-31 | TWD 24.55 | +4.69% | TWD 23.55 | TWD 25.25 | TWD 22.85 | 278.67K |
| 2026-07-30 | TWD 23.45 | +9.84% | TWD 21.30 | TWD 24.25 | TWD 21.30 | 248.55K |
| 2026-07-29 | TWD 21.35 | +2.40% | TWD 20.60 | TWD 22.05 | TWD 20.00 | 251.61K |
| 2026-07-28 | TWD 20.85 | -1.88% | TWD 21.20 | TWD 21.25 | TWD 19.90 | 20.77K |
| 2026-07-27 | TWD 21.25 | -1.39% | TWD 21.55 | TWD 21.55 | TWD 20.60 | 5.14K |
| 2026-07-24 | TWD 21.55 | -0.23% | TWD 21.60 | TWD 21.65 | TWD 20.50 | 21.10K |
| 2026-07-23 | TWD 21.60 | -0.69% | TWD 21.70 | TWD 21.70 | TWD 20.65 | 11.20K |
| 2026-07-22 | TWD 21.75 | +0.93% | TWD 21.75 | TWD 21.75 | TWD 20.75 | 19.91K |
| 2026-07-21 | TWD 21.55 | -2.49% | TWD 22.00 | TWD 22.00 | TWD 20.40 | 80.79K |
| 2026-07-20 | TWD 22.10 | +2.79% | TWD 21.75 | TWD 22.10 | TWD 21.00 | 23.15K |
| 2026-07-17 | TWD 21.50 | -2.71% | TWD 22.00 | TWD 22.05 | TWD 20.90 | 36.90K |
| 2026-07-16 | TWD 22.10 | +0.91% | TWD 22.05 | TWD 22.25 | TWD 21.10 | 52.20K |
| 2026-07-15 | TWD 21.90 | +1.62% | TWD 21.50 | TWD 22.10 | TWD 20.55 | 96.32K |
| 2026-07-14 | TWD 21.55 | -1.82% | TWD 21.95 | TWD 22.10 | TWD 20.60 | 49.44K |
| 2026-07-13 | TWD 21.95 | +2.09% | TWD 21.55 | TWD 21.95 | TWD 20.55 | 48.53K |
| 2026-07-10 | TWD 21.50 | 0.00% | TWD 21.50 | TWD 21.50 | TWD 21.50 | 0 |
| 2026-07-09 | TWD 21.50 | +2.87% | TWD 21.40 | TWD 21.55 | TWD 20.70 | 16.66K |
| 2026-07-08 | TWD 20.90 | -6.49% | TWD 22.00 | TWD 22.60 | TWD 20.50 | 47.71K |
| 2026-07-07 | TWD 22.35 | +0.45% | TWD 22.30 | TWD 22.45 | TWD 21.50 | 18.51K |
| 2026-07-06 | TWD 22.25 | +0.68% | TWD 22.10 | TWD 22.25 | TWD 22.00 | 12.80K |
| 2026-07-03 | TWD 22.10 | -2.00% | TWD 22.55 | TWD 22.55 | TWD 21.15 | 92.43K |
| 2026-07-02 | TWD 22.55 | 0.00% | TWD 22.50 | TWD 22.55 | TWD 21.55 | 16.98K |
| 2026-07-01 | TWD 22.55 | -5.45% | TWD 23.85 | TWD 23.90 | TWD 20.00 | 134.61K |
| 2026-06-30 | TWD 23.85 | +0.42% | TWD 23.75 | TWD 24.45 | TWD 23.10 | 104.46K |
| 2026-06-29 | TWD 23.75 | -1.04% | TWD 23.95 | TWD 24.00 | TWD 22.85 | 36.50K |
| 2026-06-26 | TWD 24.00 | -0.41% | TWD 24.10 | TWD 24.20 | TWD 23.05 | 22.60K |
| 2026-06-25 | TWD 24.10 | -0.82% | TWD 24.25 | TWD 24.25 | TWD 23.35 | 7.22K |
| 2026-06-24 | TWD 24.30 | 0.00% | TWD 24.25 | TWD 24.30 | TWD 24.20 | 3.20K |
| 2026-06-23 | TWD 24.30 | +0.62% | TWD 24.20 | TWD 24.30 | TWD 23.15 | 23.01K |
| 2026-06-22 | TWD 24.15 | -0.82% | TWD 24.35 | TWD 24.35 | TWD 23.40 | 43.73K |
| 2026-06-18 | TWD 24.35 | -2.40% | TWD 24.95 | TWD 24.95 | TWD 23.75 | 43.36K |
| 2026-06-17 | TWD 24.95 | -0.20% | TWD 26.00 | TWD 26.20 | TWD 24.00 | 64.22K |
| 2026-06-16 | TWD 25.00 | -4.94% | TWD 26.20 | TWD 26.20 | TWD 25.00 | 8.03K |
| 2026-06-15 | TWD 26.30 | +2.73% | TWD 25.70 | TWD 26.45 | TWD 25.05 | 53.48K |
| 2026-06-12 | TWD 25.60 | 0.00% | TWD 25.60 | TWD 25.60 | TWD 25.20 | 7.10K |
| 2026-06-11 | TWD 25.60 | +0.20% | TWD 25.55 | TWD 25.60 | TWD 25.25 | 6.36K |
| 2026-06-10 | TWD 25.55 | -5.72% | TWD 27.10 | TWD 27.10 | TWD 24.90 | 67.89K |
| 2026-06-09 | TWD 27.10 | -0.18% | TWD 27.10 | TWD 27.10 | TWD 26.05 | 11.23K |
| 2026-06-08 | TWD 27.15 | -4.40% | TWD 27.55 | TWD 27.55 | TWD 26.25 | 40.02K |
| 2026-06-05 | TWD 28.40 | -0.53% | TWD 28.55 | TWD 28.95 | TWD 27.75 | 34.90K |
| 2026-06-04 | TWD 28.55 | +0.35% | TWD 28.45 | TWD 29.00 | TWD 27.55 | 26.85K |
| 2026-06-03 | TWD 28.45 | +0.53% | TWD 28.50 | TWD 29.00 | TWD 27.50 | 115.40K |
| 2026-06-02 | TWD 28.30 | -1.74% | TWD 28.95 | TWD 29.20 | TWD 27.75 | 60.16K |
| 2026-06-01 | TWD 28.80 | -1.37% | TWD 29.25 | TWD 29.25 | TWD 27.85 | 35.47K |
| 2026-05-29 | TWD 29.20 | 0.00% | TWD 29.20 | TWD 29.20 | TWD 28.00 | 11.40K |
| 2026-05-28 | TWD 29.20 | -0.34% | TWD 29.25 | TWD 29.25 | TWD 28.00 | 3.21K |
| 2026-05-27 | TWD 29.30 | 0.00% | TWD 29.30 | TWD 29.30 | TWD 28.00 | 2.30K |