Yeong Guan Energy Technology Group Co., Ltd. (1589.TW) TAI
5.54
-0.61(-9.92%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.54
-0.61(-9.92%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 8.03M |
| April 01, 2026 | 5.94 | 6.15 | 6.15 | 6.15 | 5.94 | 1.91M |
| March 31, 2026 | 6.69 | 6.6 | 6.6 | 6.82 | 6.5 | 735,357 |
| March 30, 2026 | 6.63 | 6.84 | 6.84 | 6.84 | 6.61 | 754,283 |
| March 27, 2026 | 7.21 | 7.2 | 7.2 | 7.33 | 7.2 | 500,903 |
| March 26, 2026 | 7.67 | 7.66 | 7.66 | 7.72 | 7.66 | 496,888 |
| March 25, 2026 | 7.56 | 7.64 | 7.64 | 7.79 | 7.3 | 561,247 |
| March 24, 2026 | 7.83 | 7.81 | 7.81 | 7.98 | 7.5 | 427,569 |
| March 23, 2026 | 6.96 | 7.71 | 7.71 | 7.71 | 6.95 | 1.15M |
| March 20, 2026 | 8.17 | 7.71 | 7.71 | 8.17 | 7.71 | 839,663 |
| March 19, 2026 | 8.99 | 8.4 | 8.4 | 8.99 | 8.4 | 1.41M |
| March 18, 2026 | 7.9 | 8.64 | 8.64 | 8.65 | 7.9 | 1.16M |
| March 17, 2026 | 8.88 | 7.9 | 7.9 | 9.64 | 7.9 | 3.88M |
| March 16, 2026 | 8 | 8.77 | 8.77 | 8.77 | 8 | 1.69M |
| March 13, 2026 | 7.5 | 7.98 | 7.98 | 7.98 | 7.5 | 1.14M |
| March 12, 2026 | 6.8 | 7.26 | 7.26 | 7.26 | 6.8 | 1.55M |
| March 11, 2026 | 6.58 | 6.6 | 6.6 | 6.75 | 6.58 | 3.93M |
| March 10, 2026 | 5.99 | 6.24 | 6.24 | 6.24 | 5.99 | 2.03M |
| March 09, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 490,719 |
| March 06, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 734,312 |
| March 05, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 453,755 |
| March 04, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 444,513 |
| March 03, 2026 | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | 376,355 |
| March 02, 2026 | 11.2 | 11.2 | 11.2 | 11.2 | 11.2 | 209,827 |
| February 26, 2026 | 12.4 | 12.4 | 12.4 | 12.4 | 12.4 | 233,311 |
| February 25, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 224,467 |
| February 24, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 211,629 |
| February 23, 2026 | 16.65 | 16.9 | 16.9 | 17.05 | 16.5 | 1.32M |
| February 11, 2026 | 16.25 | 16.55 | 0 | 16.55 | 16.25 | 634,117 |
| February 10, 2026 | 16.1 | 16.15 | 0 | 16.35 | 16 | 748,514 |
| February 09, 2026 | 16.45 | 16.1 | 0 | 16.6 | 16 | 909,909 |
| February 06, 2026 | 16.75 | 16.25 | 0 | 16.75 | 16 | 1.06M |
| February 05, 2026 | 16.6 | 16.75 | 0 | 16.95 | 16.35 | 792,578 |
| February 04, 2026 | 16.35 | 16.5 | 0 | 16.65 | 16.2 | 528,787 |
| February 03, 2026 | 17 | 16.35 | 0 | 17.15 | 16.3 | 1.52M |
| February 02, 2026 | 17.1 | 16.75 | 0 | 17.1 | 16.6 | 848,943 |
| January 30, 2026 | 17.55 | 17.1 | 0 | 17.7 | 17.05 | 1.14M |
| January 29, 2026 | 18 | 17.55 | 0 | 18.25 | 17.55 | 836,242 |
| January 28, 2026 | 17.6 | 17.85 | 0 | 17.9 | 17.4 | 905,640 |
| January 27, 2026 | 18.6 | 17.6 | 0 | 18.65 | 17.6 | 2.7M |
| January 26, 2026 | 18.1 | 18.65 | 0 | 18.85 | 18.05 | 3.22M |
| January 23, 2026 | 18.25 | 17.95 | 0 | 18.85 | 17.9 | 2.01M |
| January 22, 2026 | 18.35 | 18 | 0 | 18.35 | 17.9 | 1.71M |
| January 21, 2026 | 18.2 | 18.35 | 0 | 18.6 | 18.05 | 2.08M |
| January 20, 2026 | 18.4 | 18.2 | 0 | 18.5 | 18.05 | 1.94M |
| January 19, 2026 | 18.3 | 18.45 | 0 | 19 | 18.25 | 4.38M |
| January 16, 2026 | 17.9 | 17.75 | 0 | 18 | 17.55 | 1.33M |
| January 15, 2026 | 17.8 | 17.75 | 0 | 18.4 | 17.15 | 5.69M |
| January 14, 2026 | 16.5 | 18 | 0 | 18.05 | 16.5 | 5.03M |
| January 13, 2026 | 16.75 | 16.45 | 0 | 16.8 | 16.1 | 996,217 |
| January 12, 2026 | 16.45 | 16.75 | 0 | 16.75 | 16.35 | 924,862 |
| January 09, 2026 | 16.75 | 16.35 | 0 | 16.85 | 16.2 | 923,823 |
| January 08, 2026 | 17.1 | 16.65 | 0 | 17.35 | 16.65 | 884,032 |
| January 07, 2026 | 16.35 | 17 | 0 | 17.05 | 16.3 | 1.65M |
| January 06, 2026 | 16.7 | 16.25 | 0 | 16.75 | 16.2 | 1.51M |
| January 05, 2026 | 17.35 | 16.65 | 0 | 17.35 | 16.65 | 1.68M |
| January 02, 2026 | 17 | 17.3 | 0 | 18 | 16.9 | 1.73M |
| December 31, 2025 | 17.05 | 16.85 | 0 | 17.3 | 16.85 | 384,549 |
| December 30, 2025 | 17 | 16.95 | 0 | 17.05 | 16.6 | 651,092 |
| December 29, 2025 | 17.05 | 16.9 | 0 | 17.5 | 16.9 | 688,545 |