Seetel New Energy Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 103.00 | 111.00 | 102.50 | 110.50 | 110.50 | 317,584 |
| 2026-10-16 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | 106,623 |
| 2026-10-15 | 102.50 | 104.00 | 101.50 | 102.50 | 102.50 | 121,107 |
| 2026-10-14 | 109.00 | 109.00 | 102.50 | 102.50 | 102.50 | 155,000 |
| 2026-10-13 | 111.00 | 111.00 | 104.00 | 104.50 | 104.50 | 356,050 |
| 2026-10-12 | 130.00 | 130.00 | 115.00 | 115.00 | 115.00 | 877,057 |
| 2026-10-08 | 107.00 | 118.50 | 104.00 | 118.50 | 118.50 | 404,000 |
| 2026-10-07 | 102.00 | 110.00 | 102.00 | 108.00 | 108.00 | 404,000 |
| 2026-10-06 | 103.00 | 103.50 | 100.50 | 100.50 | 100.50 | 186,659 |
| 2026-10-05 | 102.50 | 104.50 | 101.00 | 102.50 | 102.50 | 184,563 |
| 2026-10-02 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | 126,000 |
| 2026-10-01 | 106.50 | 108.00 | 102.00 | 102.50 | 102.50 | 158,398 |
| 2026-09-30 | 102.50 | 105.50 | 102.50 | 104.50 | 104.50 | 139,134 |
| 2026-09-29 | 107.00 | 108.00 | 102.00 | 102.00 | 102.00 | 331,020 |
| 2026-09-24 | 111.50 | 112.00 | 103.00 | 109.50 | 109.50 | 439,227 |
| 2026-09-23 | 120.00 | 120.00 | 110.50 | 111.50 | 111.50 | 391,300 |
| 2026-09-22 | 121.00 | 121.00 | 117.00 | 120.00 | 120.00 | 225,490 |
| 2026-09-21 | 126.00 | 126.00 | 120.50 | 120.50 | 120.50 | 176,191 |
| 2026-09-18 | 122.00 | 127.00 | 121.00 | 124.50 | 124.50 | 267,000 |
| 2026-09-17 | 123.00 | 124.50 | 121.00 | 121.00 | 121.00 | 103,639 |
| 2026-09-16 | 124.00 | 126.00 | 120.50 | 122.50 | 122.50 | 241,412 |
| 2026-09-15 | 126.00 | 126.00 | 121.50 | 123.50 | 123.50 | 171,100 |
| 2026-09-14 | 126.00 | 128.00 | 124.00 | 124.00 | 124.00 | 128,274 |
| 2026-09-11 | 123.00 | 135.00 | 123.00 | 129.00 | 129.00 | 204,000 |
| 2026-09-10 | 134.00 | 134.00 | 129.50 | 132.00 | 132.00 | 88,011 |
| 2026-09-09 | 128.00 | 133.00 | 126.50 | 133.00 | 133.00 | 116,000 |
| 2026-09-08 | 130.00 | 130.00 | 127.50 | 129.00 | 129.00 | 47,000 |
| 2026-09-07 | 131.00 | 131.00 | 127.50 | 128.00 | 128.00 | 87,010 |
| 2026-09-04 | 129.00 | 135.00 | 128.00 | 132.00 | 132.00 | 77,000 |
| 2026-09-03 | 130.50 | 131.50 | 128.00 | 129.00 | 129.00 | 80,000 |
| 2026-09-02 | 131.00 | 131.50 | 130.00 | 130.50 | 130.50 | 36,002 |
| 2026-09-01 | 127.00 | 134.50 | 127.00 | 132.50 | 132.50 | 124,000 |
| 2026-08-31 | 133.00 | 133.00 | 128.00 | 129.50 | 129.50 | 163,242 |
| 2026-08-28 | 135.50 | 136.50 | 134.00 | 134.00 | 134.00 | 83,020 |
| 2026-08-27 | 135.00 | 138.00 | 134.50 | 136.50 | 136.50 | 100,013 |
| 2026-08-26 | 134.50 | 138.00 | 133.00 | 135.00 | 135.00 | 122,000 |
| 2026-08-25 | 137.00 | 137.00 | 133.00 | 134.00 | 134.00 | 185,100 |
| 2026-08-24 | 139.50 | 139.50 | 137.00 | 139.00 | 139.00 | 77,020 |
| 2026-08-21 | 141.00 | 141.50 | 139.00 | 139.50 | 139.50 | 91,020 |
| 2026-08-20 | 142.00 | 143.00 | 141.00 | 141.00 | 141.00 | 75,020 |
| 2026-08-19 | 142.00 | 143.00 | 141.50 | 142.00 | 142.00 | 51,000 |
| 2026-08-18 | 143.00 | 144.50 | 141.00 | 141.50 | 141.50 | 78,000 |
| 2026-08-17 | 141.50 | 142.50 | 140.00 | 142.00 | 142.00 | 77,000 |
| 2026-08-14 | 143.00 | 145.50 | 141.00 | 141.00 | 141.00 | 172,000 |
| 2026-08-13 | 148.00 | 148.50 | 143.00 | 143.00 | 143.00 | 312,000 |
| 2026-08-12 | 152.50 | 155.00 | 144.00 | 148.00 | 148.00 | 801,064 |
| 2026-08-11 | 166.00 | 166.00 | 159.50 | 159.50 | 159.50 | 788,306 |
| 2026-08-10 | 163.00 | 177.00 | 160.00 | 177.00 | 177.00 | 904,010 |
| 2026-08-07 | 154.50 | 165.50 | 154.50 | 161.00 | 161.00 | 288,018 |
| 2026-08-06 | 155.00 | 157.00 | 153.50 | 155.00 | 155.00 | 134,000 |
| 2026-08-05 | 153.50 | 157.00 | 152.00 | 153.50 | 153.50 | 176,000 |
| 2026-08-04 | 143.50 | 155.00 | 142.50 | 153.00 | 153.00 | 228,001 |
| 2026-08-03 | 141.50 | 144.00 | 140.50 | 142.50 | 142.50 | 103,010 |
| 2026-07-31 | 144.00 | 149.00 | 141.00 | 141.00 | 141.00 | 154,101 |
| 2026-07-30 | 145.00 | 145.00 | 140.00 | 140.50 | 140.50 | 139,001 |
| 2026-07-29 | 142.50 | 147.50 | 140.00 | 145.00 | 145.00 | 208,000 |
| 2026-07-28 | 146.00 | 147.00 | 139.00 | 140.50 | 140.50 | 190,001 |
| 2026-07-27 | 145.00 | 147.50 | 141.00 | 146.00 | 146.00 | 114,002 |
| 2026-07-24 | 142.50 | 145.00 | 140.50 | 142.00 | 142.00 | 315,003 |
| 2026-07-23 | 145.41 | 146.30 | 138.32 | 139.21 | 137.16 | 262,816 |
Page 1 of 2 · 63 trading daysOlder →
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.