Greenyn Biotechnology Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 81.000 | 81.000 | 79.000 | 79.100 | 71.306 | 25,008 |
| 2025-02-04 | 78.500 | 79.400 | 78.200 | 79.400 | 71.577 | 18,000 |
| 2025-02-03 | 79.700 | 79.700 | 78.200 | 79.600 | 71.757 | 18,000 |
| 2025-01-22 | 79.000 | 79.700 | 78.700 | 79.700 | 71.847 | 15,000 |
| 2025-01-21 | 80.000 | 80.000 | 78.900 | 79.800 | 71.937 | 11,000 |
| 2025-01-20 | 79.600 | 80.000 | 78.800 | 80.000 | 72.118 | 11,000 |
| 2025-01-17 | 78.500 | 79.900 | 78.500 | 79.600 | 71.757 | 6,000 |
| 2025-01-16 | 80.400 | 80.400 | 79.300 | 79.500 | 71.667 | 13,000 |
| 2025-01-15 | 80.400 | 80.400 | 78.000 | 79.700 | 71.847 | 39,000 |
| 2025-01-14 | 80.200 | 81.000 | 80.200 | 80.500 | 72.568 | 12,000 |
| 2025-01-13 | 79.900 | 79.900 | 79.000 | 79.800 | 71.937 | 32,000 |
| 2025-01-10 | 79.500 | 80.000 | 78.300 | 79.900 | 72.027 | 36,000 |
| 2025-01-09 | 80.200 | 80.300 | 78.000 | 79.900 | 72.027 | 25,000 |
| 2025-01-08 | 79.500 | 80.000 | 78.700 | 79.500 | 71.667 | 17,000 |
| 2025-01-07 | 80.200 | 80.200 | 79.700 | 80.000 | 72.118 | 25,000 |
| 2025-01-06 | 80.000 | 80.700 | 80.000 | 80.400 | 72.478 | 24,000 |
| 2025-01-03 | 80.900 | 80.900 | 78.600 | 80.000 | 72.118 | 51,000 |
| 2025-01-02 | 80.500 | 81.300 | 80.300 | 80.600 | 72.658 | 40,000 |
| 2024-12-31 | 81.500 | 81.900 | 80.500 | 80.500 | 72.568 | 51,000 |
| 2024-12-30 | 78.200 | 84.000 | 78.200 | 81.500 | 73.470 | 132,000 |
| 2024-12-27 | 76.800 | 78.200 | 76.800 | 78.200 | 70.495 | 30,000 |
| 2024-12-26 | 77.500 | 77.500 | 76.600 | 76.800 | 69.233 | 9,000 |
| 2024-12-25 | 77.300 | 78.500 | 77.300 | 77.400 | 69.774 | 14,000 |
| 2024-12-24 | 78.000 | 78.000 | 77.300 | 77.300 | 69.684 | 9,000 |
| 2024-12-23 | 77.300 | 79.000 | 77.300 | 77.700 | 70.044 | 56,000 |
| 2024-12-20 | 77.800 | 77.800 | 77.800 | 77.800 | 70.134 | 0 |
| 2024-12-19 | 77.400 | 77.800 | 76.500 | 77.800 | 70.134 | 11,000 |
| 2024-12-18 | 77.700 | 78.800 | 77.600 | 77.800 | 70.134 | 31,000 |
| 2024-12-17 | 76.700 | 76.900 | 76.700 | 76.900 | 69.323 | 6,000 |
| 2024-12-16 | 75.900 | 76.000 | 75.800 | 75.900 | 68.422 | 13,000 |
| 2024-12-13 | 75.000 | 75.800 | 75.000 | 75.800 | 68.331 | 9,000 |
| 2024-12-12 | 76.000 | 76.000 | 75.500 | 75.500 | 68.061 | 4,000 |
| 2024-12-11 | 75.500 | 83.500 | 75.500 | 83.500 | 75.273 | 1,000 |
| 2024-12-10 | 75.600 | 77.000 | 75.600 | 76.000 | 68.512 | 13,000 |
| 2024-12-09 | 74.500 | 75.000 | 74.500 | 75.000 | 67.610 | 7,000 |
| 2024-12-06 | 75.600 | 75.600 | 75.600 | 75.600 | 68.151 | 1,000 |
| 2024-12-05 | 75.000 | 76.300 | 74.300 | 76.300 | 68.782 | 11,000 |
| 2024-12-04 | 76.500 | 76.500 | 76.500 | 76.500 | 68.962 | 0 |
| 2024-12-03 | 76.500 | 76.500 | 76.500 | 76.500 | 68.962 | 0 |
| 2024-12-02 | 76.500 | 76.500 | 76.500 | 76.500 | 68.962 | 1,000 |
| 2024-11-29 | 75.000 | 77.300 | 75.000 | 77.300 | 69.684 | 8,000 |
| 2024-11-28 | 78.200 | 78.200 | 78.200 | 78.200 | 70.495 | 0 |
| 2024-11-27 | 78.200 | 78.200 | 78.200 | 78.200 | 70.495 | 0 |
| 2024-11-26 | 78.200 | 78.200 | 78.200 | 78.200 | 70.495 | 0 |
| 2024-11-25 | 76.000 | 78.200 | 76.000 | 78.200 | 70.495 | 4,000 |
| 2024-11-22 | 74.600 | 76.000 | 74.500 | 76.000 | 68.512 | 9,000 |
| 2024-11-21 | 74.500 | 75.900 | 74.500 | 75.900 | 68.422 | 2,000 |
| 2024-11-20 | 74.000 | 74.000 | 74.000 | 74.000 | 66.709 | 1,064 |
| 2024-11-19 | 75.900 | 75.900 | 74.500 | 75.500 | 68.061 | 16,000 |
| 2024-11-18 | 76.000 | 76.000 | 76.000 | 76.000 | 68.512 | 2,000 |
| 2024-11-15 | 76.000 | 76.900 | 76.000 | 76.000 | 68.512 | 5,000 |
| 2024-11-14 | 78.500 | 78.500 | 78.500 | 78.500 | 70.765 | 0 |
| 2024-11-13 | 78.500 | 78.500 | 78.500 | 78.500 | 70.765 | 0 |
| 2024-11-12 | 78.700 | 78.700 | 78.400 | 78.500 | 70.765 | 28,000 |
| 2024-11-11 | 78.500 | 78.700 | 77.900 | 78.700 | 70.946 | 29,000 |
| 2024-11-08 | 78.600 | 78.600 | 78.600 | 78.600 | 70.856 | 3,000 |
| 2024-11-07 | 78.800 | 78.800 | 78.800 | 78.800 | 71.036 | 3,000 |
| 2024-11-06 | 79.000 | 79.000 | 78.800 | 78.800 | 71.036 | 11,000 |
| 2024-11-05 | 78.000 | 79.000 | 78.000 | 79.000 | 71.216 | 4,000 |
| 2024-11-04 | 78.700 | 79.000 | 78.700 | 78.700 | 70.946 | 7,000 |
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.