Seetel New Energy Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 180.00 | 180.50 | 178.50 | 179.00 | 156.38 | 38,785 |
| 2025-01-22 | 180.00 | 181.50 | 177.50 | 179.50 | 156.81 | 38,686 |
| 2025-01-21 | 182.50 | 183.50 | 181.00 | 183.00 | 159.87 | 24,730 |
| 2025-01-20 | 184.50 | 186.00 | 182.50 | 183.50 | 160.31 | 18,895 |
| 2025-01-17 | 188.00 | 188.00 | 184.00 | 185.00 | 161.62 | 15,993 |
| 2025-01-16 | 193.00 | 193.00 | 182.50 | 186.50 | 162.93 | 80,189 |
| 2025-01-15 | 196.50 | 197.00 | 193.00 | 194.50 | 169.92 | 23,861 |
| 2025-01-14 | 201.50 | 201.50 | 197.00 | 197.00 | 172.10 | 26,930 |
| 2025-01-13 | 200.00 | 203.00 | 199.00 | 201.00 | 175.60 | 41,756 |
| 2025-01-10 | 196.00 | 204.50 | 196.00 | 202.00 | 176.47 | 56,771 |
| 2025-01-09 | 199.50 | 199.50 | 196.00 | 196.50 | 171.66 | 8,819 |
| 2025-01-08 | 195.00 | 201.00 | 195.00 | 198.00 | 172.97 | 24,007 |
| 2025-01-07 | 197.00 | 201.00 | 197.00 | 197.00 | 172.10 | 32,933 |
| 2025-01-06 | 204.50 | 204.50 | 196.00 | 196.00 | 171.23 | 163,474 |
| 2025-01-03 | 205.50 | 209.50 | 201.50 | 208.00 | 181.71 | 29,504 |
| 2025-01-02 | 212.00 | 212.00 | 205.50 | 207.00 | 180.84 | 23,385 |
| 2024-12-31 | 209.00 | 209.00 | 200.00 | 202.50 | 176.91 | 95,952 |
| 2024-12-30 | 216.00 | 216.00 | 202.00 | 205.50 | 179.53 | 77,560 |
| 2024-12-27 | 210.00 | 219.00 | 210.00 | 213.00 | 186.08 | 71,271 |
| 2024-12-26 | 218.00 | 218.50 | 212.00 | 212.00 | 185.21 | 42,627 |
| 2024-12-25 | 215.50 | 218.00 | 214.50 | 218.00 | 190.45 | 36,059 |
| 2024-12-24 | 220.00 | 220.50 | 212.50 | 214.00 | 186.95 | 115,363 |
| 2024-12-23 | 220.00 | 221.00 | 217.00 | 219.50 | 191.76 | 83,377 |
| 2024-12-20 | 216.50 | 221.00 | 213.00 | 220.50 | 192.63 | 88,317 |
| 2024-12-19 | 214.50 | 216.00 | 209.00 | 215.00 | 187.83 | 60,895 |
| 2024-12-18 | 211.00 | 219.50 | 206.00 | 212.50 | 185.64 | 189,065 |
| 2024-12-17 | 195.00 | 208.00 | 195.00 | 207.00 | 180.84 | 130,113 |
| 2024-12-16 | 200.00 | 201.00 | 190.00 | 192.00 | 167.73 | 166,563 |
| 2024-12-13 | 211.00 | 219.00 | 201.50 | 203.00 | 177.34 | 218,231 |
| 2024-12-12 | 202.50 | 219.50 | 201.00 | 217.00 | 189.57 | 192,363 |
| 2024-12-11 | 193.00 | 203.50 | 193.00 | 200.50 | 175.16 | 178,823 |
| 2024-12-10 | 191.50 | 194.00 | 189.00 | 192.50 | 168.17 | 62,593 |
| 2024-12-09 | 190.50 | 193.00 | 189.00 | 189.50 | 165.55 | 147,602 |
| 2024-12-06 | 184.50 | 194.50 | 182.00 | 193.00 | 168.61 | 148,630 |
| 2024-12-05 | 183.00 | 186.00 | 180.00 | 183.50 | 160.31 | 91,663 |
| 2024-12-04 | 186.50 | 186.50 | 177.00 | 181.00 | 158.12 | 175,977 |
| 2024-12-03 | 185.00 | 187.50 | 176.00 | 184.50 | 161.18 | 244,900 |
| 2024-12-02 | 170.00 | 177.00 | 168.00 | 174.00 | 152.01 | 213,721 |
| 2024-11-29 | 167.00 | 170.00 | 166.50 | 167.50 | 146.33 | 74,626 |
| 2024-11-28 | 172.00 | 176.00 | 166.00 | 169.50 | 148.08 | 125,618 |
| 2024-11-27 | 175.50 | 179.00 | 168.00 | 168.50 | 147.20 | 108,296 |
| 2024-11-26 | 168.00 | 180.00 | 168.00 | 179.50 | 156.81 | 150,624 |
| 2024-11-25 | 168.00 | 175.00 | 167.00 | 170.50 | 148.95 | 67,469 |
| 2024-11-22 | 174.00 | 174.00 | 159.50 | 166.00 | 145.02 | 212,228 |
| 2024-11-21 | 179.00 | 179.50 | 171.00 | 173.00 | 151.13 | 135,592 |
| 2024-11-20 | 179.00 | 184.00 | 174.50 | 177.00 | 154.63 | 306,876 |
| 2024-11-19 | 157.00 | 185.00 | 155.00 | 183.00 | 159.87 | 664,342 |
| 2024-11-18 | 137.50 | 164.50 | 137.00 | 163.00 | 142.40 | 469,709 |
| 2024-11-15 | 138.50 | 140.00 | 133.50 | 136.50 | 119.25 | 122,565 |
| 2024-11-14 | 127.50 | 143.00 | 126.50 | 138.50 | 120.99 | 247,953 |
| 2024-11-13 | 125.50 | 127.00 | 124.00 | 126.00 | 110.07 | 79,137 |
| 2024-11-12 | 124.50 | 126.00 | 123.50 | 124.50 | 108.76 | 45,769 |
| 2024-11-11 | 123.50 | 128.00 | 123.50 | 126.50 | 110.51 | 65,862 |
| 2024-11-08 | 123.50 | 124.00 | 122.50 | 123.50 | 107.89 | 118,819 |
| 2024-11-07 | 124.00 | 124.00 | 122.50 | 123.00 | 107.45 | 79,113 |
| 2024-11-06 | 124.00 | 125.00 | 123.00 | 124.00 | 108.33 | 59,560 |
| 2024-11-05 | 124.00 | 125.00 | 124.00 | 124.50 | 108.76 | 82,768 |
| 2024-11-04 | 125.50 | 125.50 | 124.50 | 125.00 | 109.20 | 66,541 |
| 2024-11-01 | 123.50 | 125.50 | 123.50 | 125.50 | 109.64 | 66,812 |
| 2024-10-30 | 125.50 | 125.50 | 124.00 | 125.00 | 109.20 | 63,209 |
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.