Taiwan Green Environment Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 31.450 | 31.450 | 27.950 | 27.950 | 27.950 | 13,160 |
| 2025-02-03 | 31.050 | 31.050 | 31.050 | 31.050 | 31.050 | 1,000 |
| 2025-01-22 | 30.700 | 30.700 | 30.700 | 30.700 | 30.700 | 1,000 |
| 2025-01-21 | 30.300 | 30.300 | 30.300 | 30.300 | 30.300 | 1,000 |
| 2025-01-20 | 28.400 | 29.350 | 27.700 | 27.700 | 27.700 | 16,000 |
| 2025-01-17 | 27.700 | 28.500 | 27.700 | 27.700 | 27.700 | 3,000 |
| 2025-01-16 | 27.350 | 27.350 | 27.350 | 27.350 | 27.350 | 1,000 |
| 2025-01-15 | 27.150 | 28.300 | 26.250 | 28.300 | 28.300 | 3,000 |
| 2025-01-14 | 26.500 | 28.100 | 26.500 | 28.100 | 28.100 | 2,000 |
| 2025-01-13 | 26.700 | 28.600 | 26.700 | 28.600 | 28.600 | 3,000 |
| 2025-01-10 | 30.900 | 30.900 | 27.550 | 27.650 | 27.650 | 9,000 |
| 2025-01-09 | 29.300 | 30.400 | 29.300 | 30.400 | 30.400 | 3,000 |
| 2025-01-08 | 30.400 | 30.400 | 30.400 | 30.400 | 30.400 | 1,000 |
| 2025-01-07 | 28.900 | 29.900 | 28.900 | 29.900 | 29.900 | 2,000 |
| 2025-01-06 | 30.500 | 30.500 | 29.800 | 29.800 | 29.800 | 2,000 |
| 2025-01-03 | 29.200 | 31.150 | 29.200 | 29.900 | 29.900 | 6,000 |
| 2025-01-02 | 27.050 | 29.500 | 27.050 | 29.300 | 29.300 | 14,000 |
| 2024-12-31 | 28.350 | 28.350 | 27.400 | 27.500 | 27.500 | 3,000 |
| 2024-12-30 | 27.350 | 28.400 | 27.350 | 28.400 | 28.400 | 1,000 |
| 2024-12-27 | 29.000 | 29.000 | 27.650 | 27.650 | 27.650 | 4,000 |
| 2024-12-26 | 27.000 | 27.500 | 26.450 | 27.500 | 27.500 | 3,000 |
| 2024-12-25 | 28.000 | 29.050 | 28.000 | 28.550 | 28.550 | 3,000 |
| 2024-12-24 | 29.650 | 29.650 | 28.950 | 28.950 | 28.950 | 4,000 |
| 2024-12-23 | 31.950 | 31.950 | 31.950 | 31.950 | 31.950 | 0 |
| 2024-12-20 | 32.650 | 32.650 | 29.900 | 31.950 | 31.950 | 6,000 |
| 2024-12-19 | 32.400 | 32.400 | 32.400 | 32.400 | 32.400 | 1,000 |
| 2024-12-18 | 31.550 | 31.550 | 31.550 | 31.550 | 31.550 | 1,000 |
| 2024-12-17 | 30.850 | 30.850 | 30.850 | 30.850 | 30.850 | 0 |
| 2024-12-16 | 30.850 | 30.850 | 30.850 | 30.850 | 30.850 | 0 |
| 2024-12-13 | 27.150 | 30.850 | 26.550 | 30.850 | 30.850 | 7,000 |
| 2024-12-12 | 28.700 | 28.700 | 27.250 | 28.100 | 28.100 | 6,000 |
| 2024-12-11 | 32.550 | 32.550 | 29.000 | 29.000 | 29.000 | 6,000 |
| 2024-12-10 | 33.100 | 33.100 | 31.650 | 31.650 | 31.650 | 2,000 |
| 2024-12-09 | 32.400 | 32.400 | 32.400 | 32.400 | 32.400 | 1,000 |
| 2024-12-06 | 31.200 | 31.850 | 29.350 | 31.400 | 31.400 | 11,000 |
| 2024-12-05 | 32.100 | 32.100 | 29.300 | 30.150 | 30.150 | 9,000 |
| 2024-12-04 | 31.350 | 32.250 | 29.000 | 32.250 | 32.250 | 5,000 |
| 2024-12-03 | 31.400 | 31.400 | 31.400 | 31.400 | 31.400 | 0 |
| 2024-12-02 | 31.400 | 31.400 | 31.400 | 31.400 | 31.400 | 0 |
| 2024-11-29 | 30.600 | 32.500 | 30.000 | 31.400 | 31.400 | 10,000 |
| 2024-11-28 | 33.300 | 33.300 | 33.300 | 33.300 | 33.300 | 1,000 |
| 2024-11-27 | 30.500 | 32.200 | 28.350 | 32.200 | 32.200 | 14,000 |
| 2024-11-26 | 30.900 | 35.100 | 30.600 | 30.600 | 30.600 | 9,000 |
| 2024-11-25 | 33.850 | 33.850 | 33.850 | 33.850 | 33.850 | 1,000 |
| 2024-11-22 | 30.000 | 33.600 | 30.000 | 33.350 | 33.350 | 8,000 |
| 2024-11-21 | 30.000 | 32.550 | 29.650 | 29.650 | 29.650 | 9,000 |
| 2024-11-20 | 33.450 | 33.450 | 32.700 | 32.700 | 32.700 | 11,001 |
| 2024-11-19 | 30.200 | 36.250 | 30.200 | 36.250 | 36.250 | 5,000 |
| 2024-11-18 | 35.100 | 35.100 | 32.400 | 33.300 | 33.300 | 35,000 |
| 2024-11-15 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 20,000 |
| 2024-11-14 | 35.050 | 35.050 | 35.050 | 35.050 | 35.050 | 4,000 |
| 2024-11-13 | 35.050 | 35.050 | 35.050 | 35.050 | 35.050 | 1,000 |
| 2024-11-12 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 0 |
| 2024-11-11 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 0 |
| 2024-11-08 | 38.450 | 38.450 | 37.350 | 38.000 | 38.000 | 7,000 |
| 2024-11-07 | 38.500 | 38.500 | 36.950 | 38.500 | 38.500 | 9,000 |
| 2024-11-06 | 39.000 | 42.150 | 39.000 | 41.000 | 41.000 | 3,000 |
| 2024-11-05 | 38.950 | 38.950 | 38.950 | 38.950 | 38.950 | 1,000 |
| 2024-11-04 | 37.750 | 37.750 | 37.750 | 37.750 | 37.750 | 0 |
| 2024-11-01 | 37.500 | 37.750 | 37.500 | 37.750 | 37.750 | 3,000 |
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.