Seetel New Energy Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 220.00 | 224.50 | 216.00 | 217.00 | 189.57 | 248,773 |
| 2025-04-30 | 201.00 | 226.00 | 201.00 | 215.00 | 187.83 | 231,223 |
| 2025-04-29 | 201.50 | 203.00 | 198.50 | 201.50 | 176.03 | 128,650 |
| 2025-04-28 | 200.00 | 206.00 | 198.50 | 202.00 | 176.47 | 127,957 |
| 2025-04-25 | 198.50 | 200.50 | 198.00 | 199.00 | 173.85 | 51,523 |
| 2025-04-24 | 200.00 | 201.00 | 198.50 | 198.50 | 173.41 | 20,892 |
| 2025-04-23 | 198.50 | 204.00 | 198.50 | 201.00 | 175.60 | 37,654 |
| 2025-04-22 | 198.50 | 198.50 | 194.00 | 196.00 | 171.23 | 47,926 |
| 2025-04-21 | 205.00 | 205.00 | 198.00 | 199.00 | 173.85 | 53,554 |
| 2025-04-18 | 206.00 | 206.00 | 201.00 | 203.50 | 177.78 | 29,544 |
| 2025-04-17 | 207.00 | 208.50 | 203.50 | 206.00 | 179.96 | 66,462 |
| 2025-04-16 | 209.00 | 210.00 | 207.00 | 207.50 | 181.27 | 34,071 |
| 2025-04-15 | 207.50 | 214.00 | 207.50 | 210.00 | 183.46 | 77,730 |
| 2025-04-14 | 203.00 | 220.50 | 203.00 | 210.00 | 183.46 | 88,289 |
| 2025-04-11 | 219.00 | 219.50 | 198.00 | 206.00 | 179.96 | 155,040 |
| 2025-04-10 | 193.00 | 230.00 | 193.00 | 220.00 | 192.19 | 230,851 |
| 2025-04-09 | 190.00 | 196.00 | 180.00 | 185.50 | 162.05 | 180,958 |
| 2025-04-08 | 164.00 | 198.00 | 164.00 | 195.50 | 170.79 | 237,398 |
| 2025-04-07 | 209.00 | 220.00 | 160.00 | 160.50 | 140.21 | 167,880 |
| 2025-04-02 | 220.00 | 231.00 | 220.00 | 230.00 | 200.93 | 38,360 |
| 2025-04-01 | 221.00 | 221.50 | 214.00 | 219.50 | 191.76 | 82,417 |
| 2025-03-31 | 234.50 | 234.50 | 218.00 | 219.50 | 191.76 | 115,687 |
| 2025-03-28 | 243.00 | 243.00 | 232.00 | 235.00 | 205.30 | 86,769 |
| 2025-03-27 | 245.00 | 245.00 | 241.00 | 242.50 | 211.85 | 38,954 |
| 2025-03-26 | 245.00 | 247.00 | 245.00 | 247.00 | 215.78 | 34,778 |
| 2025-03-25 | 246.50 | 250.00 | 245.00 | 245.00 | 214.03 | 45,454 |
| 2025-03-24 | 240.50 | 251.00 | 238.50 | 245.00 | 214.03 | 123,507 |
| 2025-03-21 | 240.50 | 244.50 | 236.50 | 238.00 | 207.92 | 130,975 |
| 2025-03-20 | 246.00 | 247.00 | 239.50 | 241.50 | 210.98 | 121,246 |
| 2025-03-19 | 248.00 | 250.50 | 246.50 | 246.50 | 215.34 | 69,390 |
| 2025-03-18 | 250.50 | 252.50 | 248.50 | 249.50 | 217.97 | 55,957 |
| 2025-03-17 | 249.00 | 252.00 | 247.50 | 251.00 | 219.28 | 78,888 |
| 2025-03-14 | 255.00 | 255.00 | 248.00 | 250.50 | 218.84 | 105,880 |
| 2025-03-13 | 269.00 | 271.00 | 250.00 | 252.00 | 220.15 | 176,714 |
| 2025-03-12 | 270.00 | 273.50 | 254.00 | 268.00 | 234.13 | 119,310 |
| 2025-03-11 | 262.50 | 276.00 | 237.50 | 270.00 | 235.87 | 457,187 |
| 2025-03-10 | 290.00 | 296.00 | 264.00 | 264.50 | 231.07 | 390,984 |
| 2025-03-07 | 281.50 | 292.00 | 280.50 | 289.50 | 252.91 | 265,080 |
| 2025-03-06 | 274.00 | 282.50 | 274.00 | 281.00 | 245.48 | 225,885 |
| 2025-03-05 | 268.00 | 276.50 | 268.00 | 276.50 | 241.55 | 188,689 |
| 2025-03-04 | 266.00 | 271.00 | 265.00 | 268.00 | 234.13 | 109,503 |
| 2025-03-03 | 261.50 | 277.50 | 260.00 | 272.00 | 237.62 | 363,170 |
| 2025-02-27 | 251.00 | 264.50 | 250.50 | 263.00 | 229.76 | 174,726 |
| 2025-02-26 | 249.00 | 251.50 | 247.00 | 249.50 | 217.97 | 117,411 |
| 2025-02-25 | 250.50 | 253.00 | 249.50 | 250.00 | 218.40 | 174,718 |
| 2025-02-24 | 239.50 | 254.50 | 236.50 | 251.50 | 219.71 | 279,373 |
| 2025-02-21 | 230.00 | 240.50 | 229.00 | 239.00 | 208.79 | 199,038 |
| 2025-02-20 | 215.00 | 231.00 | 215.00 | 230.00 | 200.93 | 371,434 |
| 2025-02-19 | 211.50 | 220.00 | 209.00 | 220.00 | 192.19 | 116,454 |
| 2025-02-18 | 209.00 | 211.00 | 209.00 | 211.00 | 184.33 | 80,603 |
| 2025-02-17 | 210.00 | 211.50 | 207.00 | 210.00 | 183.46 | 52,504 |
| 2025-02-14 | 208.00 | 210.50 | 204.50 | 208.00 | 181.71 | 29,712 |
| 2025-02-13 | 208.50 | 210.50 | 205.00 | 207.00 | 180.84 | 91,117 |
| 2025-02-12 | 208.00 | 213.50 | 207.00 | 208.00 | 181.71 | 94,052 |
| 2025-02-11 | 200.00 | 211.50 | 200.00 | 209.00 | 182.58 | 141,387 |
| 2025-02-10 | 181.00 | 194.50 | 179.00 | 194.50 | 169.92 | 85,277 |
| 2025-02-07 | 179.50 | 181.50 | 179.50 | 181.00 | 158.12 | 53,165 |
| 2025-02-06 | 180.50 | 181.00 | 179.50 | 180.50 | 157.69 | 43,425 |
| 2025-02-05 | 178.00 | 181.00 | 177.50 | 179.00 | 156.38 | 112,158 |
| 2025-02-04 | 179.00 | 180.50 | 178.00 | 178.00 | 155.50 | 63,111 |
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.