Taiwan Green Environment Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	33.550	33.950	31.550	33.200	33.200	16,000
2022-11-01	31.750	33.450	30.650	33.450	33.450	21,000
2022-10-31	33.750	33.750	31.500	33.250	33.250	8,000
2022-10-28	31.700	33.350	31.700	33.350	33.350	5,000
2022-10-27	33.450	33.450	33.450	33.450	33.450	1,000
2022-10-26	33.900	33.900	31.650	33.350	33.350	5,000
2022-10-25	34.450	34.450	32.600	33.950	33.950	5,000
2022-10-24	34.250	34.250	33.850	34.050	34.050	6,000
2022-10-21	33.500	33.500	33.500	33.500	33.500	1,000
2022-10-20	30.350	33.400	30.350	33.100	33.100	14,000
2022-10-19	35.800	36.750	32.400	32.400	32.400	34,000
2022-10-18	36.500	37.300	33.650	36.000	36.000	68,000
2022-10-17	36.300	41.350	35.800	41.350	41.350	29,000
2022-10-14	36.350	38.650	36.350	38.650	38.650	4,000
2022-10-13	37.650	37.650	35.150	35.150	35.150	15,000
2022-10-12	37.950	37.950	35.050	35.600	35.600	7,000
2022-10-11	38.750	41.700	35.900	41.700	41.700	10,000
2022-10-07	38.950	38.950	36.300	36.300	36.300	7,000
2022-10-06	34.550	39.850	34.550	39.850	39.850	14,000
2022-10-05	36.000	39.350	36.000	36.250	36.250	30,000
2022-10-04	36.450	38.000	34.800	38.000	38.000	7,000
2022-10-03	34.900	35.750	32.450	35.750	35.750	17,000
2022-09-30	40.500	40.500	35.250	35.350	35.350	12,000
2022-09-29	36.950	39.400	35.250	39.150	39.150	22,000
2022-09-28	39.950	39.950	35.400	36.000	36.000	15,000
2022-09-27	36.700	39.100	36.700	39.100	39.100	12,000
2022-09-26	40.600	40.600	38.000	38.000	38.000	12,000
2022-09-23	41.200	45.400	40.700	45.400	45.400	3,000
2022-09-22	40.850	45.900	39.250	45.900	45.900	21,000
2022-09-21	43.000	47.850	41.000	47.850	47.850	18,000
2022-09-20	40.550	44.250	40.550	44.150	44.150	48,000
2022-09-19	36.700	41.800	36.700	40.550	40.550	42,000
2022-09-16	39.600	40.950	38.000	38.000	38.000	12,000
2022-09-15	42.300	42.300	39.600	39.600	39.600	29,000
2022-09-14	44.950	44.950	41.400	42.300	42.300	39,000
2022-09-13	41.700	44.550	40.800	42.700	42.700	17,000
2022-09-12	44.800	44.800	41.000	43.950	43.950	22,000
2022-09-08	48.350	48.350	44.000	44.200	44.200	37,000
2022-09-07	48.750	52.800	44.300	52.800	52.800	33,000
2022-09-06	45.300	48.750	44.100	48.000	48.000	26,000
2022-09-05	44.000	45.550	44.000	45.400	45.400	21,000
2022-09-02	45.800	45.800	43.500	44.000	44.000	6,000
2022-09-01	44.350	45.600	44.350	45.600	45.600	7,000
2022-08-31	44.200	45.950	43.050	44.500	44.500	11,000
2022-08-30	44.200	44.200	42.050	44.050	44.050	7,000
2022-08-29	44.600	44.600	44.600	44.600	44.600	0
2022-08-26	42.600	44.600	42.600	44.600	44.600	8,000
2022-08-25	46.000	46.000	43.450	45.450	45.450	34,000
2022-08-24	48.900	48.900	43.750	46.000	46.000	27,000
2022-08-23	46.750	46.800	41.600	46.800	46.800	59,000
2022-08-22	42.550	42.550	42.500	42.550	42.550	48,000
2022-08-19	35.000	38.700	33.900	38.700	38.700	43,000
2022-08-18	33.000	35.200	31.450	35.200	35.200	55,000
2022-08-17	30.100	32.250	29.000	32.000	32.000	35,000
2022-08-16	29.500	29.500	28.050	29.400	29.400	29,000
2022-08-15	27.900	30.000	27.200	28.950	28.950	26,000
2022-08-12	26.400	28.400	26.400	28.000	28.000	36,000
2022-08-11	25.800	26.750	25.800	25.850	25.850	4,000
2022-08-10	26.500	26.900	25.050	26.900	26.900	7,000
2022-08-09	25.800	27.100	25.700	25.700	25.700	6,000

← NewerPage 17 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.