Taiwan Green Environment Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 46.400 | 47.000 | 41.900 | 42.350 | 42.350 | 54,000 |
| 2024-07-31 | 47.100 | 48.700 | 46.400 | 46.400 | 46.400 | 34,000 |
| 2024-07-30 | 49.300 | 49.300 | 46.700 | 47.050 | 47.050 | 51,000 |
| 2024-07-29 | 47.000 | 50.000 | 46.500 | 49.300 | 49.300 | 102,000 |
| 2024-07-26 | 46.100 | 50.600 | 46.050 | 47.500 | 47.500 | 230,000 |
| 2024-07-23 | 46.050 | 46.050 | 46.050 | 46.050 | 46.050 | 66,000 |
| 2024-07-22 | 38.800 | 41.900 | 38.500 | 41.900 | 41.900 | 133,000 |
| 2024-07-19 | 33.350 | 38.100 | 33.350 | 38.100 | 38.100 | 139,000 |
| 2024-07-18 | 36.450 | 36.450 | 34.600 | 34.650 | 34.650 | 21,000 |
| 2024-07-17 | 35.150 | 37.000 | 35.000 | 37.000 | 37.000 | 15,000 |
| 2024-07-16 | 36.400 | 36.400 | 36.250 | 36.250 | 36.250 | 7,000 |
| 2024-07-15 | 36.500 | 36.700 | 35.150 | 36.700 | 36.700 | 18,000 |
| 2024-07-12 | 36.500 | 36.950 | 34.600 | 36.500 | 36.500 | 9,000 |
| 2024-07-11 | 36.150 | 36.150 | 34.850 | 36.000 | 36.000 | 18,000 |
| 2024-07-10 | 33.800 | 36.850 | 33.800 | 34.250 | 34.250 | 12,000 |
| 2024-07-09 | 35.000 | 36.350 | 33.850 | 34.200 | 34.200 | 16,000 |
| 2024-07-08 | 35.000 | 37.100 | 33.250 | 36.950 | 36.950 | 19,000 |
| 2024-07-05 | 34.250 | 36.700 | 34.250 | 35.350 | 35.350 | 40,000 |
| 2024-07-04 | 35.200 | 38.600 | 34.750 | 36.800 | 36.800 | 113,000 |
| 2024-07-03 | 38.700 | 38.700 | 35.300 | 38.600 | 38.600 | 194,000 |
| 2024-07-02 | 32.000 | 35.200 | 32.000 | 35.200 | 35.200 | 38,000 |
| 2024-07-01 | 33.500 | 33.550 | 31.600 | 32.000 | 32.000 | 50,000 |
| 2024-06-28 | 36.000 | 36.000 | 33.000 | 34.550 | 34.550 | 81,000 |
| 2024-06-27 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 145,000 |
| 2024-06-26 | 32.750 | 32.750 | 32.700 | 32.750 | 32.750 | 43,000 |
| 2024-06-25 | 28.300 | 29.800 | 28.300 | 29.800 | 29.800 | 34,000 |
| 2024-06-24 | 28.050 | 28.050 | 27.100 | 27.100 | 27.100 | 5,000 |
| 2024-06-21 | 28.600 | 28.750 | 28.600 | 28.750 | 28.750 | 2,000 |
| 2024-06-20 | 28.750 | 28.750 | 28.750 | 28.750 | 28.750 | 3,000 |
| 2024-06-19 | 28.750 | 28.750 | 28.750 | 28.750 | 28.750 | 2,000 |
| 2024-06-18 | 28.600 | 28.800 | 28.000 | 28.800 | 28.800 | 8,000 |
| 2024-06-17 | 28.100 | 28.600 | 27.600 | 28.200 | 28.200 | 6,000 |
| 2024-06-14 | 28.400 | 28.400 | 28.400 | 28.400 | 28.400 | 0 |
| 2024-06-13 | 28.400 | 28.400 | 28.400 | 28.400 | 28.400 | 0 |
| 2024-06-12 | 28.400 | 28.400 | 28.400 | 28.400 | 28.400 | 1,000 |
| 2024-06-11 | 28.600 | 28.600 | 28.500 | 28.500 | 28.500 | 3,000 |
| 2024-06-07 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 1,000 |
| 2024-06-06 | 26.450 | 26.450 | 26.450 | 26.450 | 26.450 | 1,000 |
| 2024-06-05 | 26.850 | 26.850 | 26.850 | 26.850 | 26.850 | 0 |
| 2024-06-04 | 26.850 | 26.850 | 26.850 | 26.850 | 26.850 | 0 |
| 2024-06-03 | 26.850 | 26.850 | 26.850 | 26.850 | 26.850 | 0 |
| 2024-05-31 | 26.850 | 26.850 | 26.850 | 26.850 | 26.850 | 1,000 |
| 2024-05-30 | 27.700 | 27.700 | 27.400 | 27.400 | 27.400 | 4,000 |
| 2024-05-29 | 28.850 | 28.850 | 28.500 | 28.500 | 28.500 | 2,000 |
| 2024-05-28 | 27.050 | 27.950 | 27.050 | 27.950 | 27.950 | 6,000 |
| 2024-05-27 | 27.600 | 28.500 | 27.500 | 28.000 | 28.000 | 8,000 |
| 2024-05-24 | 26.500 | 26.500 | 26.450 | 26.450 | 26.450 | 2,000 |
| 2024-05-23 | 26.350 | 29.300 | 26.350 | 29.300 | 29.300 | 1,000 |
| 2024-05-22 | 27.300 | 27.300 | 26.650 | 26.650 | 26.650 | 2,000 |
| 2024-05-21 | 26.750 | 27.450 | 26.100 | 27.100 | 27.100 | 6,000 |
| 2024-05-20 | 28.350 | 28.350 | 28.350 | 28.350 | 28.350 | 0 |
| 2024-05-17 | 27.950 | 28.350 | 27.950 | 28.350 | 28.350 | 2,000 |
| 2024-05-16 | 27.900 | 27.900 | 27.900 | 27.900 | 27.900 | 0 |
| 2024-05-15 | 26.900 | 27.900 | 26.900 | 27.900 | 27.900 | 10,000 |
| 2024-05-14 | 27.450 | 27.500 | 27.200 | 27.200 | 27.200 | 7,000 |
| 2024-05-13 | 28.250 | 28.250 | 28.250 | 28.250 | 28.250 | 2,000 |
| 2024-05-10 | 27.950 | 28.150 | 27.350 | 28.150 | 28.150 | 7,000 |
| 2024-05-09 | 26.550 | 26.550 | 26.550 | 26.550 | 26.550 | 0 |
| 2024-05-08 | 26.550 | 26.550 | 26.550 | 26.550 | 26.550 | 1,000 |
| 2024-05-07 | 28.000 | 31.600 | 27.050 | 31.600 | 31.600 | 5,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.