Luxe Green Energy Technology Co., Ltd (1529.TW) TAI
22.75
-0.75(-3.19%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
22.75
-0.75(-3.19%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 23.75 | 22.75 | 22.75 | 23.8 | 22.75 | 941,734 |
| April 01, 2026 | 24 | 23.5 | 23.5 | 24 | 23.5 | 461,891 |
| March 31, 2026 | 23.5 | 23.15 | 23.15 | 24.3 | 23.1 | 1.12M |
| March 30, 2026 | 23.5 | 23.55 | 23.55 | 24.05 | 23.45 | 999,805 |
| March 27, 2026 | 24.55 | 24.35 | 24.35 | 24.7 | 24.1 | 1.17M |
| March 26, 2026 | 25.65 | 25 | 25 | 25.95 | 25 | 991,028 |
| March 25, 2026 | 25.75 | 25.6 | 25.6 | 25.95 | 25.45 | 658,526 |
| March 24, 2026 | 26.35 | 25.2 | 25.2 | 26.45 | 25.1 | 1.32M |
| March 23, 2026 | 25.75 | 25.95 | 25.95 | 26.55 | 25.2 | 1.6M |
| March 20, 2026 | 28.2 | 26.55 | 26.55 | 28.2 | 26.5 | 2.74M |
| March 19, 2026 | 27.65 | 27.65 | 27.65 | 28.55 | 27.55 | 2.16M |
| March 18, 2026 | 29.55 | 28.05 | 28.05 | 29.55 | 28 | 3.87M |
| March 17, 2026 | 29.3 | 29.15 | 29.15 | 29.45 | 28.55 | 4.69M |
| March 16, 2026 | 29.4 | 28.9 | 28.9 | 29.4 | 28 | 4.13M |
| March 13, 2026 | 27.05 | 28.85 | 28.85 | 29.85 | 27.05 | 7.97M |
| March 12, 2026 | 27.2 | 27.5 | 27.5 | 28.3 | 26.9 | 4.16M |
| March 11, 2026 | 26.5 | 27.4 | 27.4 | 27.5 | 26.15 | 7.94M |
| March 10, 2026 | 28.1 | 28.1 | 28.1 | 28.75 | 27.75 | 10.88M |
| March 09, 2026 | 27.05 | 26.15 | 26.15 | 29.6 | 25 | 20.09M |
| March 06, 2026 | 26.5 | 27.05 | 27.05 | 27.05 | 26.5 | 5.55M |
| March 05, 2026 | 24.55 | 24.6 | 24.6 | 25.05 | 24.15 | 1.05M |
| March 04, 2026 | 25.3 | 24 | 24 | 25.3 | 23.8 | 42,000 |
| March 03, 2026 | 26.5 | 25.35 | 25.35 | 26.8 | 25.25 | 2.13M |
| March 02, 2026 | 25.05 | 26.1 | 26.1 | 27 | 24.35 | 3.79M |
| February 26, 2026 | 26.1 | 25.7 | 25.7 | 26.25 | 25.25 | 4.27M |
| February 25, 2026 | 24.7 | 26.55 | 26.55 | 27.15 | 24.7 | 9.71M |
| February 24, 2026 | 24.5 | 24.7 | 24.7 | 25.05 | 24.5 | 1.22M |
| February 23, 2026 | 24.95 | 24.6 | 24.6 | 25.35 | 24.3 | 4.15M |
| February 11, 2026 | 24.35 | 24.95 | 0 | 24.95 | 24.2 | 1.98M |
| February 10, 2026 | 23 | 22.7 | 0 | 23.35 | 22.7 | 389,253 |
| February 09, 2026 | 23.2 | 23 | 0 | 23.2 | 22.6 | 585,351 |
| February 06, 2026 | 23 | 22.6 | 0 | 23.2 | 22.3 | 948,842 |
| February 05, 2026 | 24.1 | 23.3 | 0 | 24.25 | 23.3 | 992,358 |
| February 04, 2026 | 23.55 | 24.3 | 0 | 24.45 | 23.4 | 1.38M |
| February 03, 2026 | 23.75 | 23.4 | 0 | 24.2 | 23.2 | 1.04M |
| February 02, 2026 | 23.4 | 23.4 | 0 | 24 | 23.25 | 1.1M |
| January 30, 2026 | 24.55 | 23.95 | 0 | 24.9 | 23.8 | 1.78M |
| January 29, 2026 | 25.7 | 24.7 | 0 | 25.9 | 24.5 | 1.81M |
| January 28, 2026 | 25.05 | 25.3 | 0 | 25.75 | 24.45 | 3.09M |
| January 27, 2026 | 26.5 | 25.3 | 0 | 26.55 | 24.75 | 3.95M |
| January 26, 2026 | 27.2 | 26.5 | 0 | 28.3 | 26.35 | 5.76M |
| January 23, 2026 | 28.3 | 27.1 | 0 | 29.5 | 27.05 | 16.9M |
| January 22, 2026 | 25.95 | 26.85 | 0 | 27.25 | 25.1 | 15.41M |
| January 21, 2026 | 24.25 | 25.6 | 0 | 26.4 | 24.15 | 15.66M |
| January 20, 2026 | 22.3 | 24 | 0 | 24.25 | 22.1 | 3.66M |
| January 19, 2026 | 22.45 | 22.85 | 0 | 23.6 | 22.1 | 3.19M |
| January 16, 2026 | 21.65 | 22.3 | 0 | 22.95 | 21.6 | 5.15M |
| January 15, 2026 | 21.65 | 21.2 | 0 | 21.65 | 20.95 | 1.45M |
| January 14, 2026 | 20.55 | 21.8 | 0 | 21.95 | 20.55 | 3.81M |
| January 13, 2026 | 20.95 | 20.55 | 0 | 21 | 20.25 | 1.78M |
| January 12, 2026 | 20.3 | 20.55 | 0 | 20.6 | 20 | 2.79M |
| January 09, 2026 | 19 | 19.4 | 0 | 20.45 | 18.75 | 2.99M |
| January 08, 2026 | 19.2 | 18.9 | 0 | 19.25 | 18.9 | 368,744 |
| January 07, 2026 | 18.85 | 19.2 | 0 | 19.35 | 18.85 | 440,467 |
| January 06, 2026 | 18.6 | 18.85 | 0 | 18.95 | 18.6 | 319,355 |
| January 05, 2026 | 19.1 | 18.7 | 0 | 19.1 | 18.6 | 357,099 |
| January 02, 2026 | 18.85 | 18.8 | 0 | 19.15 | 18.75 | 390,498 |
| December 31, 2025 | 19 | 18.8 | 0 | 19.1 | 18.8 | 293,277 |
| December 30, 2025 | 19.5 | 18.95 | 0 | 19.5 | 18.8 | 349,340 |
| December 29, 2025 | 19.3 | 19.3 | 0 | 19.5 | 19.15 | 368,210 |