Taiwan Green Environment Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	38.550	40.800	38.550	40.800	40.800	3,000
2023-02-06	38.250	38.250	38.250	38.250	38.250	1,000
2023-02-03	38.300	39.600	38.300	39.600	39.600	2,000
2023-02-02	41.500	41.500	41.500	41.500	41.500	0
2023-02-01	41.500	41.500	41.500	41.500	41.500	0
2023-01-31	41.450	41.500	39.250	41.500	41.500	4,000
2023-01-30	39.300	40.350	39.300	40.350	40.350	5,000
2023-01-17	38.550	39.450	38.500	39.450	39.450	3,000
2023-01-16	40.450	41.400	37.600	40.500	40.500	12,000
2023-01-13	38.800	41.650	35.950	41.650	41.650	15,000
2023-01-12	39.550	39.550	39.550	39.550	39.550	1,000
2023-01-11	40.550	40.550	40.550	40.550	40.550	0
2023-01-10	41.000	41.000	40.550	40.550	40.550	3,000
2023-01-09	42.750	42.750	41.550	41.700	41.700	13,000
2023-01-06	41.550	42.950	39.650	42.950	42.950	6,000
2023-01-05	41.250	46.950	41.250	46.950	46.950	5,000
2023-01-04	45.900	45.900	42.700	42.700	42.700	6,000
2023-01-03	48.550	48.550	42.500	45.000	45.000	13,000
2022-12-30	44.800	44.800	44.600	44.600	44.600	2,000
2022-12-29	47.400	47.400	46.700	46.700	46.700	2,000
2022-12-28	45.100	46.000	43.100	46.000	46.000	3,000
2022-12-27	43.200	44.600	43.200	44.600	44.600	2,000
2022-12-26	43.950	43.950	43.200	43.200	43.200	3,000
2022-12-23	46.950	46.950	46.950	46.950	46.950	1,000
2022-12-22	46.950	46.950	41.600	43.550	43.550	14,000
2022-12-21	45.550	45.550	45.550	45.550	45.550	0
2022-12-20	47.550	47.550	43.550	45.550	45.550	3,000
2022-12-19	46.800	46.800	46.800	46.800	46.800	0
2022-12-16	46.800	46.800	46.800	46.800	46.800	0
2022-12-15	43.650	46.800	43.650	46.800	46.800	24,000
2022-12-14	44.600	44.600	44.600	44.600	44.600	0
2022-12-13	45.050	46.950	44.600	44.600	44.600	11,000
2022-12-12	45.300	47.450	43.950	46.900	46.900	29,000
2022-12-09	46.000	46.650	43.000	45.500	45.500	43,000
2022-12-08	38.550	42.500	37.050	42.500	42.500	52,000
2022-12-07	35.800	38.650	35.800	38.650	38.650	43,000
2022-12-06	33.050	35.700	33.050	35.150	35.150	8,000
2022-12-05	33.050	35.950	33.050	34.900	34.900	9,000
2022-12-02	34.750	36.000	33.300	34.100	34.100	13,000
2022-12-01	32.400	35.800	32.000	34.800	34.800	50,000
2022-11-30	32.050	35.500	32.050	35.500	35.500	2,000
2022-11-29	34.150	35.950	32.250	32.300	32.300	29,000
2022-11-28	33.550	33.550	33.550	33.550	33.550	1,000
2022-11-25	32.050	37.550	32.050	37.550	37.550	7,000
2022-11-24	32.800	34.150	32.800	34.150	34.150	3,000
2022-11-23	32.200	33.850	32.200	33.850	33.850	8,000
2022-11-22	34.950	34.950	32.050	34.000	34.000	19,000
2022-11-21	35.500	36.150	33.200	33.200	33.200	16,000
2022-11-18	35.100	36.350	33.500	35.350	35.350	26,000
2022-11-17	32.750	35.950	31.100	35.950	35.950	15,000
2022-11-16	32.500	35.850	31.050	35.850	35.850	26,000
2022-11-15	32.950	32.950	30.750	32.600	32.600	10,000
2022-11-14	32.950	32.950	32.000	32.000	32.000	8,000
2022-11-11	31.500	32.450	31.050	31.950	31.950	5,000
2022-11-10	31.500	31.500	31.500	31.500	31.500	3,000
2022-11-09	33.200	34.000	33.200	34.000	34.000	1,000
2022-11-08	34.350	34.350	31.500	33.200	33.200	31,000
2022-11-07	30.950	33.350	30.650	33.200	33.200	32,000
2022-11-04	32.850	33.450	30.600	30.600	30.600	57,000
2022-11-03	32.050	32.800	31.650	32.800	32.800	3,000

← NewerPage 16 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.