Taiwan Green Environment Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	35.200	37.250	34.100	37.100	37.100	14,000
2025-04-30	32.000	34.950	32.000	34.850	34.850	22,000
2025-04-29	35.050	35.050	33.750	34.500	34.500	15,000
2025-04-28	37.400	37.400	37.400	37.400	37.400	0
2025-04-25	36.750	37.650	35.350	37.400	37.400	6,500
2025-04-24	39.100	39.100	36.750	36.750	36.750	10,000
2025-04-23	39.900	39.900	37.000	39.300	39.300	16,320
2025-04-22	36.550	39.000	36.550	39.000	39.000	4,000
2025-04-21	39.900	39.900	39.900	39.900	39.900	1,149
2025-04-18	38.150	39.300	38.150	38.950	38.950	7,012
2025-04-17	37.150	38.450	36.400	36.400	36.400	13,000
2025-04-16	40.500	40.500	37.050	37.150	37.150	19,000
2025-04-15	38.850	40.050	37.000	38.100	38.100	26,004
2025-04-14	38.800	38.850	38.800	38.800	38.800	35,100
2025-04-11	33.400	35.800	33.400	35.350	35.350	21,000
2025-04-10	32.000	33.500	31.400	33.500	33.500	26,000
2025-04-09	33.400	33.400	30.200	31.000	31.000	16,000
2025-04-08	30.600	34.750	30.550	33.550	33.550	11,850
2025-04-07	31.500	36.000	31.500	33.800	33.800	47,300
2025-04-02	31.800	34.950	31.750	34.950	34.950	19,311
2025-04-01	32.900	32.900	31.000	31.800	31.800	10,001
2025-03-31	32.950	32.950	30.250	32.700	32.700	13,000
2025-03-28	32.650	32.650	32.650	32.650	32.650	1,000
2025-03-27	32.250	32.250	32.250	32.250	32.250	0
2025-03-26	32.250	32.250	32.250	32.250	32.250	1,000
2025-03-25	30.800	31.350	30.300	31.300	31.300	7,046
2025-03-24	32.150	32.150	30.750	30.800	30.800	7,000
2025-03-21	31.200	31.200	31.200	31.200	31.200	1,000
2025-03-20	30.150	30.150	30.150	30.150	30.150	1,000
2025-03-19	30.300	31.850	30.250	31.350	31.350	8,341
2025-03-18	31.500	31.950	28.800	31.950	31.950	15,000
2025-03-17	31.550	31.550	31.550	31.550	31.550	2,000
2025-03-14	33.850	35.000	33.850	35.000	35.000	2,004
2025-03-13	31.750	32.850	31.750	32.850	32.850	2,800
2025-03-12	28.250	30.000	28.250	30.000	30.000	6,000
2025-03-11	29.800	29.800	28.800	28.800	28.800	2,000
2025-03-10	29.300	29.350	28.300	29.350	29.350	4,000
2025-03-07	29.300	29.300	28.300	28.300	28.300	2,000
2025-03-06	29.000	30.000	28.850	29.900	29.900	8,000
2025-03-05	27.900	29.750	27.900	29.750	29.750	5,188
2025-03-04	26.650	27.850	26.650	27.800	27.800	4,000
2025-03-03	27.200	27.200	27.200	27.200	27.200	1,000
2025-02-27	27.550	28.500	27.550	28.000	28.000	17,000
2025-02-26	26.950	27.600	26.950	27.600	27.600	13,000
2025-02-25	25.100	25.100	25.100	25.100	25.100	1,000
2025-02-24	26.000	26.000	26.000	26.000	26.000	1,005
2025-02-21	25.450	27.400	25.450	27.400	27.400	4,000
2025-02-20	26.100	26.100	26.100	26.100	26.100	1,000
2025-02-19	27.000	28.450	26.100	27.000	27.000	8,160
2025-02-18	24.150	27.500	24.150	27.500	27.500	9,000
2025-02-17	25.000	25.000	25.000	25.000	25.000	1,000
2025-02-14	25.900	25.900	25.900	25.900	25.900	1,000
2025-02-13	25.050	27.500	25.050	26.800	26.800	6,000
2025-02-12	25.350	25.350	25.350	25.350	25.350	1,000
2025-02-11	29.950	29.950	27.250	27.500	27.500	5,000
2025-02-10	28.500	29.450	28.000	29.350	29.350	5,000
2025-02-07	30.050	30.050	27.550	27.550	27.550	5,000
2025-02-06	26.050	29.500	26.050	29.500	29.500	13,000
2025-02-05	27.700	28.000	27.100	27.650	27.650	8,050
2025-02-04	31.450	31.450	27.950	27.950	27.950	13,160

← NewerPage 7 of 21 · 1,219 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.