Taiwan Green Environment Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 28.950 | 28.950 | 28.000 | 28.750 | 28.750 | 9,000 |
| 2024-05-03 | 28.550 | 28.900 | 28.550 | 28.900 | 28.900 | 2,000 |
| 2024-05-02 | 28.950 | 31.700 | 28.000 | 31.700 | 31.700 | 3,000 |
| 2024-04-30 | 28.950 | 28.950 | 28.050 | 28.850 | 28.850 | 5,000 |
| 2024-04-29 | 27.550 | 30.250 | 27.550 | 30.250 | 30.250 | 4,000 |
| 2024-04-26 | 27.700 | 27.700 | 27.500 | 27.500 | 27.500 | 3,000 |
| 2024-04-25 | 27.550 | 27.550 | 27.550 | 27.550 | 27.550 | 2,000 |
| 2024-04-24 | 28.000 | 28.000 | 27.650 | 27.650 | 27.650 | 7,000 |
| 2024-04-23 | 27.500 | 28.150 | 27.500 | 28.150 | 28.150 | 4,000 |
| 2024-04-22 | 27.600 | 27.600 | 27.500 | 27.500 | 27.500 | 4,000 |
| 2024-04-19 | 28.500 | 28.800 | 28.400 | 28.500 | 28.500 | 13,000 |
| 2024-04-18 | 27.050 | 28.500 | 27.050 | 28.500 | 28.500 | 13,000 |
| 2024-04-17 | 27.150 | 27.450 | 27.150 | 27.450 | 27.450 | 2,000 |
| 2024-04-16 | 28.350 | 28.350 | 28.350 | 28.350 | 28.350 | 0 |
| 2024-04-15 | 28.750 | 28.750 | 28.350 | 28.350 | 28.350 | 6,000 |
| 2024-04-12 | 27.750 | 28.450 | 27.750 | 28.450 | 28.450 | 6,000 |
| 2024-04-11 | 28.750 | 28.750 | 28.000 | 28.000 | 28.000 | 5,000 |
| 2024-04-10 | 28.700 | 29.100 | 28.500 | 28.500 | 28.500 | 19,000 |
| 2024-04-09 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2024-04-08 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2024-04-03 | 28.250 | 28.250 | 28.000 | 28.000 | 28.000 | 6,000 |
| 2024-04-02 | 27.750 | 27.950 | 27.500 | 27.950 | 27.950 | 5,000 |
| 2024-04-01 | 28.600 | 28.600 | 28.600 | 28.600 | 28.600 | 1,000 |
| 2024-03-29 | 27.600 | 27.950 | 27.050 | 27.950 | 27.950 | 5,000 |
| 2024-03-28 | 29.450 | 29.450 | 29.450 | 29.450 | 29.450 | 1,000 |
| 2024-03-27 | 28.550 | 29.500 | 28.550 | 29.200 | 29.200 | 6,000 |
| 2024-03-26 | 28.400 | 28.400 | 28.400 | 28.400 | 28.400 | 1,000 |
| 2024-03-25 | 28.400 | 28.400 | 28.400 | 28.400 | 28.400 | 0 |
| 2024-03-22 | 28.350 | 28.400 | 28.350 | 28.400 | 28.400 | 5,000 |
| 2024-03-21 | 27.350 | 30.400 | 27.350 | 30.400 | 30.400 | 14,000 |
| 2024-03-20 | 27.650 | 27.650 | 27.650 | 27.650 | 27.650 | 0 |
| 2024-03-19 | 27.800 | 27.800 | 27.550 | 27.650 | 27.650 | 7,000 |
| 2024-03-18 | 27.650 | 27.650 | 27.650 | 27.650 | 27.650 | 0 |
| 2024-03-15 | 27.150 | 28.950 | 27.150 | 27.650 | 27.650 | 10,000 |
| 2024-03-14 | 28.500 | 28.950 | 27.850 | 27.850 | 27.850 | 9,000 |
| 2024-03-13 | 30.500 | 32.250 | 29.500 | 29.500 | 29.500 | 28,000 |
| 2024-03-12 | 27.700 | 29.500 | 27.100 | 29.500 | 29.500 | 14,000 |
| 2024-03-11 | 26.850 | 26.850 | 26.850 | 26.850 | 26.850 | 1,000 |
| 2024-03-08 | 27.150 | 27.150 | 27.150 | 27.150 | 27.150 | 0 |
| 2024-03-07 | 28.950 | 29.700 | 27.150 | 27.150 | 27.150 | 6,000 |
| 2024-03-06 | 26.950 | 30.100 | 26.950 | 30.100 | 30.100 | 7,000 |
| 2024-03-05 | 26.600 | 27.700 | 26.600 | 27.400 | 27.400 | 5,000 |
| 2024-03-04 | 27.600 | 28.100 | 27.050 | 27.250 | 27.250 | 6,000 |
| 2024-03-01 | 29.550 | 29.550 | 28.000 | 28.950 | 28.950 | 11,000 |
| 2024-02-29 | 28.800 | 29.450 | 28.800 | 29.450 | 29.450 | 2,000 |
| 2024-02-27 | 29.750 | 29.750 | 28.000 | 29.750 | 29.750 | 16,000 |
| 2024-02-26 | 28.100 | 29.200 | 28.100 | 29.200 | 29.200 | 3,000 |
| 2024-02-23 | 29.500 | 32.550 | 28.500 | 32.550 | 32.550 | 10,000 |
| 2024-02-22 | 28.800 | 29.750 | 28.050 | 29.600 | 29.600 | 10,000 |
| 2024-02-21 | 29.550 | 29.550 | 28.750 | 29.450 | 29.450 | 3,000 |
| 2024-02-20 | 28.050 | 29.450 | 28.050 | 29.450 | 29.450 | 5,000 |
| 2024-02-19 | 29.150 | 29.150 | 28.900 | 28.900 | 28.900 | 2,000 |
| 2024-02-16 | 30.000 | 30.350 | 28.150 | 29.400 | 29.400 | 15,000 |
| 2024-02-15 | 25.350 | 29.500 | 25.350 | 29.000 | 29.000 | 11,000 |
| 2024-02-05 | 27.050 | 28.200 | 27.050 | 28.200 | 28.200 | 3,000 |
| 2024-02-02 | 29.750 | 29.750 | 27.800 | 27.800 | 27.800 | 4,000 |
| 2024-02-01 | 28.150 | 28.950 | 28.150 | 28.950 | 28.950 | 2,000 |
| 2024-01-31 | 29.150 | 29.150 | 27.550 | 27.550 | 27.550 | 1,000 |
| 2024-01-30 | 27.300 | 29.350 | 27.300 | 29.350 | 29.350 | 4,000 |
| 2024-01-29 | 27.550 | 27.650 | 27.550 | 27.650 | 27.650 | 2,000 |
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.