Seetel New Energy Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 226.00 | 227.00 | 221.50 | 222.50 | 194.38 | 154,512 |
| 2025-07-25 | 229.00 | 230.00 | 223.50 | 224.00 | 195.69 | 118,842 |
| 2025-07-24 | 222.50 | 235.00 | 221.50 | 229.00 | 200.06 | 101,503 |
| 2025-07-23 | 223.00 | 224.00 | 221.00 | 222.00 | 193.94 | 56,390 |
| 2025-07-22 | 224.50 | 225.00 | 220.50 | 223.00 | 194.81 | 80,103 |
| 2025-07-21 | 230.50 | 231.00 | 224.00 | 225.00 | 196.56 | 230,075 |
| 2025-07-18 | 233.50 | 233.50 | 231.00 | 231.00 | 201.80 | 57,868 |
| 2025-07-17 | 233.50 | 237.00 | 232.00 | 233.50 | 203.99 | 194,000 |
| 2025-07-16 | 240.00 | 240.50 | 230.50 | 233.50 | 203.99 | 171,541 |
| 2025-07-15 | 242.50 | 243.50 | 237.50 | 237.50 | 207.48 | 125,462 |
| 2025-07-14 | 245.50 | 248.00 | 239.00 | 239.50 | 209.23 | 235,838 |
| 2025-07-11 | 228.00 | 259.00 | 220.50 | 240.00 | 209.67 | 825,563 |
| 2025-07-10 | 228.00 | 248.50 | 227.00 | 245.00 | 214.03 | 629,684 |
| 2025-07-09 | 215.50 | 228.00 | 215.50 | 228.00 | 199.18 | 430,146 |
| 2025-07-08 | 215.50 | 218.00 | 211.00 | 218.00 | 190.45 | 170,300 |
| 2025-07-07 | 219.50 | 225.00 | 218.50 | 220.00 | 192.19 | 251,616 |
| 2025-07-04 | 212.00 | 225.00 | 212.00 | 221.50 | 193.50 | 476,052 |
| 2025-07-03 | 204.50 | 211.50 | 204.00 | 209.00 | 182.58 | 210,902 |
| 2025-07-02 | 207.00 | 208.00 | 202.00 | 203.50 | 177.78 | 131,050 |
| 2025-07-01 | 207.00 | 212.00 | 204.00 | 205.00 | 179.09 | 125,189 |
| 2025-06-30 | 211.00 | 211.50 | 204.50 | 204.50 | 178.65 | 162,407 |
| 2025-06-27 | 213.50 | 213.50 | 208.00 | 210.00 | 183.46 | 111,654 |
| 2025-06-26 | 213.50 | 217.00 | 212.00 | 213.00 | 186.08 | 216,542 |
| 2025-06-25 | 206.50 | 218.00 | 205.50 | 212.50 | 185.64 | 230,076 |
| 2025-06-24 | 207.00 | 209.00 | 204.50 | 205.00 | 179.09 | 177,067 |
| 2025-06-23 | 208.00 | 211.00 | 203.00 | 203.50 | 177.78 | 230,337 |
| 2025-06-20 | 218.00 | 222.00 | 206.50 | 208.00 | 181.71 | 347,571 |
| 2025-06-19 | 218.00 | 224.50 | 214.00 | 216.50 | 189.14 | 313,540 |
| 2025-06-18 | 203.00 | 219.50 | 203.00 | 214.50 | 187.39 | 395,932 |
| 2025-06-17 | 213.00 | 216.00 | 200.00 | 204.50 | 178.65 | 566,323 |
| 2025-06-16 | 208.00 | 226.00 | 207.50 | 217.00 | 189.57 | 1,158,270 |
| 2025-06-13 | 221.00 | 221.00 | 221.00 | 221.00 | 193.07 | 0 |
| 2025-06-12 | 221.00 | 221.00 | 221.00 | 221.00 | 193.07 | 0 |
| 2025-06-11 | 234.00 | 238.00 | 219.50 | 221.00 | 193.07 | 389,830 |
| 2025-06-10 | 227.00 | 231.00 | 223.50 | 230.00 | 200.93 | 220,786 |
| 2025-06-09 | 209.00 | 226.00 | 209.00 | 225.00 | 196.56 | 258,083 |
| 2025-06-06 | 204.50 | 213.00 | 201.00 | 210.00 | 183.46 | 142,026 |
| 2025-06-05 | 212.00 | 216.00 | 192.00 | 207.00 | 180.84 | 308,739 |
| 2025-06-04 | 212.50 | 219.50 | 211.50 | 214.00 | 186.95 | 153,337 |
| 2025-06-03 | 213.00 | 213.00 | 208.50 | 211.00 | 184.33 | 109,772 |
| 2025-06-02 | 212.50 | 216.00 | 211.00 | 212.00 | 185.21 | 73,987 |
| 2025-05-29 | 210.50 | 218.00 | 209.50 | 213.00 | 186.08 | 121,550 |
| 2025-05-28 | 212.50 | 213.00 | 205.00 | 209.00 | 182.58 | 228,029 |
| 2025-05-27 | 221.50 | 221.50 | 217.50 | 219.50 | 191.76 | 73,484 |
| 2025-05-26 | 223.50 | 225.00 | 219.00 | 221.00 | 193.07 | 116,509 |
| 2025-05-23 | 231.00 | 235.00 | 223.50 | 227.50 | 198.75 | 143,709 |
| 2025-05-22 | 233.00 | 238.00 | 230.00 | 234.00 | 204.42 | 108,069 |
| 2025-05-21 | 240.50 | 249.50 | 234.00 | 234.50 | 204.86 | 288,218 |
| 2025-05-20 | 233.00 | 241.50 | 230.50 | 239.00 | 208.79 | 325,492 |
| 2025-05-19 | 212.00 | 245.50 | 210.00 | 232.00 | 202.68 | 576,987 |
| 2025-05-16 | 211.00 | 212.50 | 210.00 | 210.50 | 183.89 | 74,136 |
| 2025-05-15 | 211.00 | 214.00 | 210.00 | 211.00 | 184.33 | 95,346 |
| 2025-05-14 | 209.50 | 211.50 | 209.00 | 210.00 | 183.46 | 82,082 |
| 2025-05-13 | 210.00 | 211.00 | 207.00 | 210.00 | 183.46 | 119,341 |
| 2025-05-12 | 211.00 | 211.50 | 209.00 | 209.50 | 183.02 | 98,101 |
| 2025-05-09 | 210.00 | 210.50 | 207.00 | 210.50 | 183.89 | 72,603 |
| 2025-05-08 | 211.00 | 211.00 | 207.50 | 210.00 | 183.46 | 35,189 |
| 2025-05-07 | 209.50 | 211.00 | 206.00 | 208.50 | 182.15 | 68,448 |
| 2025-05-06 | 209.50 | 211.00 | 207.00 | 209.50 | 183.02 | 75,619 |
| 2025-05-05 | 218.00 | 220.00 | 209.50 | 209.50 | 183.02 | 111,413 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-24 | 2.3120 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.