Taiwan Green Environment Technology Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	29.500	29.500	28.050	28.200	28.200	4,000
2024-01-25	29.650	32.200	29.650	32.200	32.200	1,000
2024-01-24	29.350	29.350	29.350	29.350	29.350	0
2024-01-23	29.350	29.350	29.350	29.350	29.350	2,000
2024-01-22	27.450	29.400	27.450	29.400	29.400	5,000
2024-01-19	29.750	29.750	28.350	28.400	28.400	9,000
2024-01-18	29.950	29.950	29.950	29.950	29.950	1,000
2024-01-17	29.750	29.750	29.300	29.300	29.300	2,000
2024-01-16	27.250	29.150	27.250	29.150	29.150	8,000
2024-01-15	28.150	28.200	28.150	28.200	28.200	2,160
2024-01-12	30.700	30.700	29.150	29.150	29.150	3,000
2024-01-11	29.550	30.950	29.500	30.950	30.950	8,000
2024-01-10	29.700	30.700	29.200	30.700	30.700	8,000
2024-01-09	30.850	31.650	30.200	30.300	30.300	7,000
2024-01-08	32.800	33.500	31.500	33.250	33.250	13,000
2024-01-05	33.600	34.200	31.450	34.100	34.100	52,000
2024-01-04	31.100	31.100	31.100	31.100	31.100	10,000
2024-01-03	26.350	28.300	26.350	28.300	28.300	20,000
2024-01-02	25.750	25.750	25.750	25.750	25.750	1,000
2023-12-29	27.450	27.450	26.250	26.250	26.250	3,000
2023-12-28	26.500	26.850	26.500	26.850	26.850	2,000
2023-12-27	25.750	25.750	25.750	25.750	25.750	0
2023-12-26	25.750	25.750	25.750	25.750	25.750	0
2023-12-25	26.600	26.950	25.750	25.750	25.750	3,000
2023-12-22	26.550	26.550	25.650	25.650	25.650	4,000
2023-12-21	27.850	27.850	26.700	26.700	26.700	1,000
2023-12-20	27.850	27.850	27.850	27.850	27.850	1,000
2023-12-19	27.000	27.750	26.900	27.750	27.750	3,000
2023-12-18	27.750	27.950	26.400	27.950	27.950	10,000
2023-12-15	25.550	27.750	25.500	25.500	25.500	16,000
2023-12-14	25.500	25.500	25.250	25.250	25.250	2,000
2023-12-13	25.200	25.200	25.200	25.200	25.200	1,000
2023-12-12	24.700	26.000	24.700	26.000	26.000	1,000
2023-12-11	25.550	27.200	25.550	27.200	27.200	1,000
2023-12-08	27.100	27.950	27.100	27.950	27.950	2,000
2023-12-07	27.700	28.250	27.450	27.450	27.450	6,000
2023-12-06	27.150	28.250	27.150	28.250	28.250	5,000
2023-12-05	27.350	27.350	27.350	27.350	27.350	1,000
2023-12-04	27.950	27.950	27.950	27.950	27.950	0
2023-12-01	27.950	27.950	27.950	27.950	27.950	1,000
2023-11-30	27.500	27.800	25.350	27.800	27.800	9,000
2023-11-29	27.550	27.550	27.450	27.450	27.450	3,000
2023-11-28	26.550	27.500	26.550	27.350	27.350	9,000
2023-11-27	27.150	27.150	27.150	27.150	27.150	1,000
2023-11-24	27.400	27.900	27.400	27.900	27.900	3,000
2023-11-23	28.250	28.250	28.150	28.150	28.150	3,000
2023-11-22	27.400	27.950	27.100	27.900	27.900	7,000
2023-11-21	27.400	28.150	27.400	27.500	27.500	5,000
2023-11-20	27.350	27.350	27.350	27.350	27.350	1,000
2023-11-17	28.400	28.500	27.650	27.650	27.650	7,000
2023-11-16	27.200	27.200	27.200	27.200	27.200	1,000
2023-11-15	26.050	26.050	26.050	26.050	26.050	0
2023-11-14	26.050	26.050	26.050	26.050	26.050	1,000
2023-11-13	25.550	26.550	25.550	26.550	26.550	2,000
2023-11-10	27.150	27.150	27.150	27.150	27.150	0
2023-11-09	27.150	27.150	27.150	27.150	27.150	0
2023-11-08	27.150	27.150	27.150	27.150	27.150	1,000
2023-11-07	27.050	28.050	27.050	27.350	27.350	3,000
2023-11-06	27.600	27.600	27.600	27.600	27.600	0
2023-11-03	27.500	27.900	27.500	27.600	27.600	4,000

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.