Taiwan Green Environment Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	29.800	29.800	26.900	27.700	27.700	24,000
2022-08-05	28.750	28.750	26.000	27.400	27.400	28,000
2022-08-04	27.150	27.150	25.850	26.650	26.650	9,000
2022-08-03	26.600	26.600	26.600	26.600	26.600	1,000
2022-08-02	26.800	28.300	25.350	25.350	25.350	18,000
2022-08-01	26.550	27.500	26.000	27.150	27.150	19,000
2022-07-29	25.000	27.200	24.050	26.400	26.400	30,000
2022-07-28	26.500	26.500	24.000	25.000	25.000	16,000
2022-07-27	24.250	26.550	24.000	26.000	26.000	22,000
2022-07-26	23.450	24.950	21.650	24.800	24.800	30,000
2022-07-25	22.650	23.850	21.950	22.700	22.700	11,000
2022-07-22	22.450	22.700	21.100	22.700	22.700	8,000
2022-07-21	20.500	22.150	20.500	22.150	22.150	11,000
2022-07-20	21.750	21.750	21.750	21.750	21.750	1,000
2022-07-19	21.950	21.950	19.950	19.950	19.950	1,000
2022-07-18	20.700	21.650	20.700	21.650	21.650	9,000
2022-07-15	24.300	24.300	21.400	21.450	21.450	19,000
2022-07-14	23.750	23.750	23.750	23.750	23.750	0
2022-07-13	23.750	23.750	23.750	23.750	23.750	1,000
2022-07-12	24.150	26.550	24.150	26.550	26.550	1,000
2022-07-11	24.350	26.200	23.000	26.200	26.200	6,000
2022-07-08	22.150	25.850	22.150	25.850	25.850	8,000
2022-07-07	23.800	23.800	23.800	23.800	23.800	0
2022-07-06	23.850	24.150	23.800	23.800	23.800	3,000
2022-07-05	21.600	23.050	21.600	23.050	23.050	13,000
2022-07-04	24.350	24.350	21.600	23.150	23.150	10,000
2022-07-01	24.750	24.750	23.200	23.200	23.200	9,000
2022-06-30	25.500	25.500	24.000	24.000	24.000	3,000
2022-06-29	24.600	26.150	23.700	26.150	26.150	20,000
2022-06-28	23.650	25.100	22.850	23.800	23.800	26,000
2022-06-27	25.700	25.700	24.000	24.400	24.400	10,000
2022-06-24	25.050	25.750	23.450	24.850	24.850	21,000
2022-06-23	23.400	24.450	23.400	24.250	24.250	30,000
2022-06-22	24.000	24.600	23.200	23.200	23.200	35,000
2022-06-21	24.150	25.700	23.600	25.650	25.650	54,000
2022-06-20	25.700	26.200	24.400	26.200	26.200	68,000
2022-06-17	21.850	23.850	21.850	23.850	23.850	65,000
2022-06-16	21.700	21.700	21.700	21.700	21.700	6,000
2022-06-15	22.250	22.250	21.050	21.700	21.700	9,000
2022-06-14	21.800	22.350	21.800	22.350	22.350	7,000
2022-06-13	21.900	21.900	21.900	21.900	21.900	1,000
2022-06-10	20.700	21.900	20.700	21.900	21.900	13,000
2022-06-09	22.000	22.150	21.550	21.950	21.950	17,000
2022-06-08	21.750	21.750	21.750	21.750	21.750	0
2022-06-07	21.350	21.850	21.350	21.750	21.750	5,000
2022-06-06	21.650	22.800	21.600	21.600	21.600	22,000
2022-06-02	21.050	22.500	20.600	22.400	22.400	21,000
2022-06-01	21.100	22.250	21.100	21.600	21.600	34,000
2022-05-31	20.900	21.900	20.450	20.450	20.450	48,000
2022-05-30	17.500	19.950	17.500	19.950	19.950	57,000
2022-05-27	17.400	19.100	17.400	19.100	19.100	24,000
2022-05-26	18.600	18.950	16.650	17.400	17.400	39,000
2022-05-25	16.450	17.750	15.500	17.700	17.700	79,000
2022-05-24	14.550	16.150	14.550	16.150	16.150	29,000
2022-05-23	14.700	15.950	14.650	15.950	15.950	12,000
2022-05-20	15.000	15.000	14.650	14.650	14.650	13,000
2022-05-19	16.950	16.950	15.000	15.650	15.650	41,000
2022-05-18	15.750	15.800	15.750	15.800	15.800	15,000
2022-05-17	14.350	14.350	14.350	14.350	14.350	0
2022-05-16	15.700	15.700	14.300	14.350	14.350	12,000

← NewerPage 18 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.