Greenyn Biotechnology Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 79.000 | 79.100 | 78.500 | 78.500 | 67.673 | 12,000 |
| 2024-05-06 | 78.400 | 79.000 | 78.300 | 79.000 | 68.104 | 14,000 |
| 2024-05-03 | 78.000 | 78.400 | 78.000 | 78.300 | 67.501 | 21,000 |
| 2024-05-02 | 77.700 | 78.100 | 77.700 | 78.000 | 67.242 | 11,000 |
| 2024-04-30 | 79.000 | 79.000 | 77.500 | 77.900 | 67.156 | 33,000 |
| 2024-04-29 | 79.800 | 79.800 | 78.100 | 78.100 | 67.328 | 11,000 |
| 2024-04-26 | 78.700 | 78.700 | 78.200 | 78.200 | 67.414 | 12,000 |
| 2024-04-25 | 79.000 | 80.000 | 78.700 | 78.700 | 67.845 | 19,000 |
| 2024-04-24 | 78.500 | 79.400 | 77.900 | 79.400 | 68.449 | 5,000 |
| 2024-04-23 | 77.000 | 78.500 | 77.000 | 78.500 | 67.673 | 7,000 |
| 2024-04-22 | 78.500 | 78.500 | 76.000 | 76.400 | 65.863 | 33,000 |
| 2024-04-19 | 78.600 | 78.600 | 78.000 | 78.000 | 67.242 | 40,000 |
| 2024-04-18 | 79.000 | 86.400 | 78.600 | 86.400 | 74.483 | 8,000 |
| 2024-04-17 | 79.200 | 79.200 | 78.100 | 78.600 | 67.759 | 22,000 |
| 2024-04-16 | 78.200 | 78.300 | 77.900 | 78.000 | 67.242 | 40,000 |
| 2024-04-15 | 78.500 | 79.100 | 78.500 | 78.600 | 67.759 | 22,000 |
| 2024-04-12 | 80.100 | 80.200 | 79.900 | 79.900 | 68.880 | 21,000 |
| 2024-04-11 | 80.100 | 80.300 | 79.900 | 80.000 | 68.966 | 12,000 |
| 2024-04-10 | 80.600 | 80.700 | 79.900 | 79.900 | 68.880 | 24,000 |
| 2024-04-09 | 80.200 | 80.500 | 80.100 | 80.500 | 69.397 | 10,000 |
| 2024-04-08 | 79.600 | 80.000 | 79.600 | 80.000 | 68.966 | 10,000 |
| 2024-04-03 | 79.500 | 80.200 | 79.400 | 80.000 | 68.966 | 8,000 |
| 2024-04-02 | 80.000 | 80.300 | 80.000 | 80.200 | 69.138 | 11,000 |
| 2024-04-01 | 80.000 | 80.100 | 79.900 | 79.900 | 68.880 | 17,000 |
| 2024-03-29 | 79.900 | 80.100 | 79.900 | 80.100 | 69.052 | 10,000 |
| 2024-03-28 | 80.300 | 80.500 | 80.200 | 80.300 | 69.225 | 33,000 |
| 2024-03-27 | 81.000 | 81.000 | 80.100 | 80.300 | 69.225 | 29,000 |
| 2024-03-26 | 80.700 | 80.700 | 80.700 | 80.700 | 69.570 | 0 |
| 2024-03-25 | 80.000 | 82.000 | 79.800 | 80.700 | 69.570 | 45,000 |
| 2024-03-22 | 80.400 | 80.500 | 79.700 | 79.800 | 68.794 | 31,000 |
| 2024-03-21 | 80.200 | 80.400 | 80.000 | 80.400 | 69.311 | 23,000 |
| 2024-03-20 | 80.800 | 81.000 | 80.100 | 80.100 | 69.052 | 55,000 |
| 2024-03-19 | 82.000 | 82.700 | 81.200 | 81.200 | 70.001 | 111,000 |
| 2024-03-18 | 81.500 | 83.300 | 81.200 | 82.900 | 71.466 | 133,000 |
| 2024-03-15 | 80.000 | 81.300 | 80.000 | 81.300 | 70.087 | 85,000 |
| 2024-03-14 | 80.000 | 80.000 | 79.400 | 79.500 | 68.535 | 40,000 |
| 2024-03-13 | 79.900 | 80.400 | 79.500 | 79.700 | 68.707 | 47,000 |
| 2024-03-12 | 79.500 | 79.900 | 79.200 | 79.500 | 68.535 | 27,000 |
| 2024-03-11 | 80.000 | 80.000 | 79.100 | 79.100 | 68.190 | 13,000 |
| 2024-03-08 | 79.700 | 79.900 | 79.100 | 79.100 | 68.190 | 17,000 |
| 2024-03-07 | 80.000 | 80.200 | 79.700 | 79.700 | 68.707 | 28,000 |
| 2024-03-06 | 79.800 | 80.100 | 79.300 | 80.000 | 68.966 | 27,000 |
| 2024-03-05 | 80.000 | 80.000 | 79.100 | 80.000 | 68.966 | 56,000 |
| 2024-03-04 | 78.900 | 79.000 | 78.800 | 78.800 | 67.932 | 30,000 |
| 2024-03-01 | 80.000 | 80.000 | 79.000 | 79.200 | 68.276 | 42,000 |
| 2024-02-29 | 80.700 | 80.700 | 79.800 | 80.000 | 68.966 | 35,000 |
| 2024-02-27 | 80.200 | 83.500 | 80.000 | 80.700 | 69.570 | 53,000 |
| 2024-02-26 | 80.200 | 80.200 | 79.300 | 79.400 | 68.449 | 37,000 |
| 2024-02-23 | 80.000 | 80.100 | 77.300 | 80.100 | 69.052 | 35,000 |
| 2024-02-22 | 80.200 | 80.400 | 79.900 | 80.000 | 68.966 | 42,000 |
| 2024-02-21 | 80.100 | 80.200 | 79.600 | 79.900 | 68.880 | 33,000 |
| 2024-02-20 | 80.000 | 80.300 | 79.600 | 80.100 | 69.052 | 46,000 |
| 2024-02-19 | 79.000 | 80.000 | 79.000 | 80.000 | 68.966 | 53,000 |
| 2024-02-16 | 78.600 | 79.000 | 78.100 | 78.800 | 67.932 | 25,000 |
| 2024-02-15 | 75.800 | 78.900 | 75.800 | 78.800 | 67.932 | 38,000 |
| 2024-02-05 | 75.600 | 76.500 | 75.500 | 75.800 | 65.345 | 16,000 |
| 2024-02-02 | 75.800 | 75.800 | 75.800 | 75.800 | 65.345 | 2,000 |
| 2024-02-01 | 76.000 | 76.000 | 75.700 | 76.000 | 65.518 | 13,000 |
| 2024-01-31 | 76.500 | 77.000 | 76.500 | 77.000 | 66.380 | 6,000 |
| 2024-01-30 | 76.000 | 76.000 | 76.000 | 76.000 | 65.518 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 3.9445 TWD |
| 2025-03-26 | 3.5987 TWD |
| 2024-05-27 | 3.4960 TWD |
| 2023-03-30 | 3.9000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.