Greenet Co., Ltd. 7842
TPEX · Taiwan · Communications
TWD 97.70-0.60 (-0.61%)
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 97.70 | -0.61% | TWD 98.20 | TWD 98.20 | TWD 97.00 | 3.48K |
| 2026-09-30 | TWD 98.30 | -0.30% | TWD 94.30 | TWD 98.40 | TWD 94.30 | 15.00K |
| 2026-09-29 | TWD 98.60 | +0.61% | TWD 98.60 | TWD 98.60 | TWD 98.60 | 1.00K |
| 2026-09-24 | TWD 98.00 | +1.87% | TWD 99.50 | TWD 99.50 | TWD 98.00 | 2.00K |
| 2026-09-23 | TWD 96.20 | -1.13% | TWD 98.50 | TWD 98.50 | TWD 95.20 | 10.00K |
| 2026-09-22 | TWD 97.30 | +0.62% | TWD 98.50 | TWD 98.50 | TWD 95.90 | 13.00K |
| 2026-09-21 | TWD 96.70 | +0.31% | TWD 95.00 | TWD 97.90 | TWD 94.50 | 9.20K |
| 2026-09-18 | TWD 96.40 | -0.10% | TWD 94.00 | TWD 96.40 | TWD 93.80 | 3.00K |
| 2026-09-17 | TWD 96.50 | -2.62% | TWD 97.50 | TWD 97.50 | TWD 96.30 | 13.00K |
| 2026-09-16 | TWD 99.10 | +1.54% | TWD 99.10 | TWD 99.10 | TWD 99.10 | 1.00K |
| 2026-09-15 | TWD 97.60 | -1.91% | TWD 97.40 | TWD 98.10 | TWD 97.40 | 17.00K |
| 2026-09-14 | TWD 99.50 | -0.50% | TWD 97.30 | TWD 99.60 | TWD 97.30 | 14.00K |
| 2026-09-11 | TWD 100.00 | +0.10% | TWD 99.80 | TWD 109.00 | TWD 99.10 | 64.00K |
| 2026-09-10 | TWD 99.90 | 0.00% | TWD 97.90 | TWD 100.00 | TWD 97.90 | 9.00K |
| 2026-09-09 | TWD 99.90 | +1.73% | TWD 96.10 | TWD 100.50 | TWD 96.10 | 48.00K |
| 2026-09-08 | TWD 98.20 | -1.70% | TWD 97.30 | TWD 101.00 | TWD 97.30 | 9.01K |
| 2026-09-07 | TWD 99.90 | +1.73% | TWD 97.20 | TWD 101.50 | TWD 97.20 | 24.00K |
| 2026-09-04 | TWD 98.20 | -0.71% | TWD 99.70 | TWD 100.00 | TWD 97.90 | 23.02K |
| 2026-09-03 | TWD 98.90 | 0.00% | TWD 100.00 | TWD 101.00 | TWD 97.30 | 20.08K |
| 2026-09-02 | TWD 98.90 | -1.10% | TWD 97.10 | TWD 99.70 | TWD 97.00 | 33.02K |
| 2026-09-01 | TWD 100.00 | +0.40% | TWD 97.60 | TWD 101.50 | TWD 97.60 | 25.00K |
| 2026-08-31 | TWD 99.60 | -1.87% | TWD 101.00 | TWD 101.00 | TWD 97.10 | 29.00K |
| 2026-08-28 | TWD 101.50 | -3.33% | TWD 103.50 | TWD 104.50 | TWD 99.70 | 50.04K |
| 2026-08-27 | TWD 105.00 | -1.41% | TWD 104.00 | TWD 109.00 | TWD 99.00 | 84.00K |
| 2026-08-26 | TWD 106.50 | -0.93% | TWD 105.00 | TWD 108.00 | TWD 104.00 | 41.00K |
| 2026-08-25 | TWD 107.50 | +5.39% | TWD 100.50 | TWD 109.00 | TWD 99.80 | 129.02K |
| 2026-08-24 | TWD 102.00 | -0.97% | TWD 105.50 | TWD 105.50 | TWD 100.00 | 39.00K |
| 2026-08-21 | TWD 103.00 | +3.00% | TWD 99.70 | TWD 105.50 | TWD 99.70 | 89.09K |
| 2026-08-20 | TWD 100.00 | -0.99% | TWD 102.00 | TWD 103.00 | TWD 96.30 | 55.00K |
| 2026-08-19 | TWD 101.00 | +0.50% | TWD 99.90 | TWD 103.00 | TWD 95.20 | 166.00K |
| 2026-08-18 | TWD 100.50 | +9.48% | TWD 95.50 | TWD 100.50 | TWD 92.50 | 332.10K |
| 2026-08-17 | TWD 91.80 | +8.00% | TWD 83.50 | TWD 93.00 | TWD 83.50 | 119.00K |
| 2026-08-14 | TWD 85.00 | -4.49% | TWD 88.80 | TWD 88.80 | TWD 84.50 | 239.00K |
| 2026-08-13 | TWD 89.00 | -1.66% | TWD 90.30 | TWD 90.30 | TWD 86.00 | 98.00K |
| 2026-08-12 | TWD 90.50 | -3.72% | TWD 94.00 | TWD 94.00 | TWD 87.10 | 48.00K |
| 2026-08-11 | TWD 94.00 | +2.62% | TWD 91.60 | TWD 98.90 | TWD 90.00 | 186.00K |
| 2026-08-10 | TWD 91.60 | +9.96% | TWD 91.60 | TWD 91.60 | TWD 91.60 | 82.00K |
| 2026-08-07 | TWD 83.30 | +9.89% | TWD 81.50 | TWD 83.30 | TWD 81.40 | 54.00K |
| 2026-08-06 | TWD 75.80 | -0.39% | TWD 75.20 | TWD 77.10 | TWD 75.20 | 45.00K |
| 2026-08-05 | TWD 76.10 | +0.13% | TWD 77.70 | TWD 79.00 | TWD 75.10 | 176.01K |
| 2026-08-04 | TWD 76.00 | 0.00% | TWD 78.60 | TWD 79.00 | TWD 75.90 | 182.12K |
| 2026-08-03 | TWD 76.00 | -4.88% | TWD 77.30 | TWD 78.80 | TWD 76.00 | 128.05K |
| 2026-07-31 | TWD 79.90 | +1.65% | TWD 78.60 | TWD 79.90 | TWD 76.30 | 24.03K |
| 2026-07-30 | TWD 78.60 | -5.19% | TWD 80.50 | TWD 81.00 | TWD 78.20 | 110.00K |
| 2026-07-29 | TWD 82.90 | -3.38% | TWD 84.00 | TWD 84.50 | TWD 78.20 | 49.00K |
| 2026-07-28 | TWD 85.80 | -3.49% | TWD 86.20 | TWD 86.30 | TWD 85.80 | 11.00K |
| 2026-07-27 | TWD 88.90 | -0.67% | TWD 89.50 | TWD 89.50 | TWD 86.00 | 18.00K |
| 2026-07-24 | TWD 89.50 | -2.29% | TWD 90.00 | TWD 90.00 | TWD 89.50 | 9.02K |
| 2026-07-23 | TWD 91.60 | -0.87% | TWD 90.20 | TWD 91.60 | TWD 90.20 | 2.00K |
| 2026-07-22 | TWD 92.40 | 0.00% | TWD 90.10 | TWD 92.40 | TWD 89.40 | 17.02K |
| 2026-07-21 | TWD 92.40 | -0.65% | TWD 90.40 | TWD 92.40 | TWD 88.00 | 20.02K |
| 2026-07-20 | TWD 93.00 | +0.32% | TWD 90.00 | TWD 93.00 | TWD 89.60 | 11.00K |
| 2026-07-17 | TWD 92.70 | -4.33% | TWD 94.30 | TWD 94.30 | TWD 91.50 | 22.00K |
| 2026-07-16 | TWD 96.90 | 0.00% | TWD 96.90 | TWD 96.90 | TWD 96.90 | 0 |
| 2026-07-15 | TWD 96.90 | +3.53% | TWD 93.70 | TWD 96.90 | TWD 93.70 | 9.00K |
| 2026-07-14 | TWD 93.60 | -3.51% | TWD 94.20 | TWD 94.20 | TWD 93.50 | 15.00K |
| 2026-07-13 | TWD 97.00 | -0.41% | TWD 97.00 | TWD 97.00 | TWD 94.00 | 15.00K |
| 2026-07-10 | TWD 97.40 | 0.00% | TWD 97.40 | TWD 97.40 | TWD 97.40 | 0 |
| 2026-07-09 | TWD 97.40 | +1.46% | TWD 98.90 | TWD 98.90 | TWD 96.00 | 5.00K |
| 2026-07-08 | TWD 96.00 | -1.54% | TWD 96.00 | TWD 96.00 | TWD 96.00 | 3.00K |
| 2026-07-07 | TWD 97.50 | -1.02% | TWD 98.50 | TWD 100.00 | TWD 97.50 | 11.00K |
| 2026-07-06 | TWD 98.50 | +2.07% | TWD 97.60 | TWD 103.00 | TWD 97.60 | 25.00K |
| 2026-07-03 | TWD 96.50 | +1.37% | TWD 95.20 | TWD 96.50 | TWD 94.00 | 18.00K |
| 2026-07-02 | TWD 95.20 | -0.83% | TWD 96.00 | TWD 96.00 | TWD 95.00 | 11.04K |
| 2026-07-01 | TWD 96.00 | -0.83% | TWD 96.80 | TWD 96.80 | TWD 95.80 | 30.00K |
| 2026-06-30 | TWD 96.80 | -1.22% | TWD 96.90 | TWD 97.60 | TWD 96.70 | 20.00K |
| 2026-06-29 | TWD 98.00 | +2.30% | TWD 97.80 | TWD 98.60 | TWD 96.20 | 12.00K |
| 2026-06-26 | TWD 95.80 | -3.33% | TWD 98.00 | TWD 98.00 | TWD 95.70 | 35.00K |
| 2026-06-25 | TWD 99.10 | +0.92% | TWD 98.20 | TWD 99.10 | TWD 97.50 | 13.00K |
| 2026-06-24 | TWD 98.20 | -1.21% | TWD 99.40 | TWD 100.00 | TWD 97.50 | 39.00K |
| 2026-06-23 | TWD 99.40 | -0.60% | TWD 101.00 | TWD 101.50 | TWD 99.20 | 32.00K |
| 2026-06-22 | TWD 100.00 | -0.99% | TWD 106.50 | TWD 106.50 | TWD 100.00 | 25.00K |
| 2026-06-18 | TWD 101.00 | +0.50% | TWD 100.50 | TWD 101.50 | TWD 100.50 | 15.00K |
| 2026-06-17 | TWD 100.50 | -0.99% | TWD 101.00 | TWD 101.00 | TWD 99.00 | 59.00K |
| 2026-06-16 | TWD 101.50 | -2.87% | TWD 103.50 | TWD 103.50 | TWD 101.50 | 27.03K |
| 2026-06-15 | TWD 104.50 | +1.46% | TWD 104.00 | TWD 105.00 | TWD 102.00 | 43.00K |
| 2026-06-12 | TWD 103.00 | -2.83% | TWD 106.00 | TWD 107.00 | TWD 103.00 | 44.00K |
| 2026-06-11 | TWD 106.00 | -1.40% | TWD 107.50 | TWD 107.50 | TWD 103.00 | 49.03K |
| 2026-06-10 | TWD 107.50 | 0.00% | TWD 103.50 | TWD 108.00 | TWD 102.50 | 66.00K |
| 2026-06-09 | TWD 107.50 | +2.38% | TWD 107.00 | TWD 108.00 | TWD 105.00 | 40.00K |
| 2026-06-08 | TWD 105.00 | -3.23% | TWD 97.80 | TWD 105.00 | TWD 97.80 | 45.00K |
| 2026-06-05 | TWD 108.50 | -3.13% | TWD 110.00 | TWD 110.00 | TWD 107.00 | 61.03K |
| 2026-06-04 | TWD 112.00 | -0.88% | TWD 114.00 | TWD 115.50 | TWD 112.00 | 74.02K |
| 2026-06-03 | TWD 113.00 | +1.35% | TWD 112.00 | TWD 114.50 | TWD 111.00 | 62.00K |
| 2026-06-02 | TWD 111.50 | -1.33% | TWD 119.00 | TWD 119.00 | TWD 111.50 | 54.33K |
| 2026-06-01 | TWD 113.00 | +2.73% | TWD 110.00 | TWD 114.50 | TWD 110.00 | 83.00K |
| 2026-05-29 | TWD 110.00 | -0.45% | TWD 114.00 | TWD 114.00 | TWD 110.00 | 50.20K |
| 2026-05-28 | TWD 110.50 | -3.91% | TWD 115.00 | TWD 115.50 | TWD 110.00 | 115.20K |
| 2026-05-27 | TWD 115.00 | -4.96% | TWD 119.50 | TWD 119.50 | TWD 114.00 | 207.10K |
| 2026-05-26 | TWD 121.00 | +9.01% | TWD 111.00 | TWD 122.00 | TWD 110.50 | 231.00K |