Luxe Green Energy Technology Co., Ltd. (TPE:1529)
Taiwan · Delayed Price · Currency is TWD 26.85
+1.25 (4.88%)
Jan 22, 2026, 1:35 PM CST
TPE:1529 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 24.25 | 26.40 | 24.15 | 25.60 | 25.60 | 6.67% | 15,659,985 |
| Jan 20, 2026 | 22.30 | 24.25 | 22.10 | 24.00 | 24.00 | 5.03% | 3,663,841 |
| Jan 19, 2026 | 22.45 | 23.60 | 22.10 | 22.85 | 22.85 | 2.47% | 3,185,147 |
| Jan 16, 2026 | 21.65 | 22.95 | 21.60 | 22.30 | 22.30 | 5.19% | 5,139,709 |
| Jan 15, 2026 | 21.65 | 21.65 | 20.95 | 21.20 | 21.20 | -2.75% | 1,453,513 |
| Jan 14, 2026 | 20.55 | 21.95 | 20.55 | 21.80 | 21.80 | 6.08% | 3,806,310 |
| Jan 13, 2026 | 20.95 | 21.00 | 20.25 | 20.55 | 20.55 | - | 1,777,017 |
| Jan 12, 2026 | 20.30 | 20.60 | 20.00 | 20.55 | 20.55 | 5.93% | 2,789,541 |
| Jan 9, 2026 | 19.00 | 20.45 | 18.75 | 19.40 | 19.40 | 2.65% | 2,992,755 |
| Jan 8, 2026 | 19.20 | 19.25 | 18.90 | 18.90 | 18.90 | -1.56% | 368,744 |
| Jan 7, 2026 | 18.85 | 19.35 | 18.85 | 19.20 | 19.20 | 1.86% | 440,467 |
| Jan 6, 2026 | 18.60 | 18.95 | 18.60 | 18.85 | 18.85 | 0.80% | 319,355 |
| Jan 5, 2026 | 19.10 | 19.10 | 18.60 | 18.70 | 18.70 | -0.53% | 357,099 |
| Jan 2, 2026 | 18.85 | 19.15 | 18.75 | 18.80 | 18.80 | - | 390,498 |
| Dec 31, 2025 | 19.00 | 19.10 | 18.80 | 18.80 | 18.80 | -0.79% | 293,277 |
| Dec 30, 2025 | 19.50 | 19.50 | 18.80 | 18.95 | 18.95 | -1.81% | 349,340 |
| Dec 29, 2025 | 19.30 | 19.50 | 19.15 | 19.30 | 19.30 | 1.05% | 368,210 |
| Dec 26, 2025 | 19.25 | 19.50 | 19.05 | 19.10 | 19.10 | 0.53% | 329,253 |
| Dec 24, 2025 | 19.40 | 19.50 | 19.00 | 19.00 | 19.00 | -1.30% | 267,251 |
| Dec 23, 2025 | 19.05 | 19.45 | 19.05 | 19.25 | 19.25 | 1.85% | 533,454 |
| Dec 22, 2025 | 18.70 | 19.05 | 18.65 | 18.90 | 18.90 | 1.34% | 398,223 |
| Dec 19, 2025 | 18.75 | 18.75 | 18.60 | 18.65 | 18.65 | 1.08% | 184,213 |
| Dec 18, 2025 | 18.80 | 18.80 | 18.45 | 18.45 | 18.45 | -1.86% | 562,864 |
| Dec 17, 2025 | 19.35 | 19.35 | 18.80 | 18.80 | 18.80 | -1.83% | 832,392 |
| Dec 16, 2025 | 20.00 | 20.00 | 19.00 | 19.15 | 19.15 | -4.96% | 1,117,104 |
| Dec 15, 2025 | 18.80 | 20.65 | 18.80 | 20.15 | 20.15 | 7.18% | 2,938,623 |
| Dec 12, 2025 | 18.70 | 19.10 | 18.60 | 18.80 | 18.80 | 1.08% | 374,282 |
| Dec 11, 2025 | 18.80 | 18.80 | 18.35 | 18.60 | 18.60 | -2.62% | 711,885 |
| Dec 10, 2025 | 19.50 | 19.95 | 19.10 | 19.10 | 19.10 | -1.29% | 690,043 |
| Dec 9, 2025 | 19.15 | 19.35 | 19.10 | 19.35 | 19.35 | 1.84% | 235,696 |
| Dec 8, 2025 | 19.15 | 19.15 | 18.80 | 19.00 | 19.00 | - | 172,888 |
| Dec 5, 2025 | 19.35 | 19.35 | 19.00 | 19.00 | 19.00 | -1.04% | 201,302 |
| Dec 4, 2025 | 19.20 | 19.50 | 19.20 | 19.20 | 19.20 | 0.52% | 339,898 |
| Dec 3, 2025 | 19.25 | 19.35 | 19.05 | 19.10 | 19.10 | 0.53% | 147,503 |
| Dec 2, 2025 | 19.25 | 19.35 | 19.00 | 19.00 | 19.00 | -0.52% | 315,175 |
| Dec 1, 2025 | 19.15 | 19.45 | 19.10 | 19.10 | 19.10 | -0.78% | 211,232 |
| Nov 28, 2025 | 19.15 | 19.30 | 19.10 | 19.25 | 19.25 | 0.52% | 185,280 |
| Nov 27, 2025 | 19.40 | 19.40 | 19.05 | 19.15 | 19.15 | -0.52% | 205,545 |
| Nov 26, 2025 | 18.90 | 19.35 | 18.90 | 19.25 | 19.25 | 2.67% | 303,411 |
| Nov 25, 2025 | 18.80 | 18.90 | 18.65 | 18.75 | 18.75 | 1.08% | 181,472 |
| Nov 24, 2025 | 18.65 | 19.05 | 18.50 | 18.55 | 18.55 | -0.80% | 284,865 |
| Nov 21, 2025 | 18.65 | 19.15 | 18.55 | 18.70 | 18.70 | -1.58% | 403,675 |
| Nov 20, 2025 | 19.10 | 19.50 | 18.75 | 19.00 | 19.00 | 2.70% | 529,820 |
| Nov 19, 2025 | 18.80 | 19.00 | 18.35 | 18.50 | 18.50 | -1.86% | 455,876 |
| Nov 18, 2025 | 19.20 | 19.25 | 18.70 | 18.85 | 18.85 | -2.58% | 619,099 |
| Nov 17, 2025 | 20.00 | 20.05 | 19.30 | 19.35 | 19.35 | -3.01% | 699,968 |
| Nov 14, 2025 | 19.85 | 20.10 | 19.70 | 19.95 | 19.95 | -0.50% | 516,601 |
| Nov 13, 2025 | 20.25 | 20.40 | 19.90 | 20.05 | 20.05 | -0.99% | 716,226 |
| Nov 12, 2025 | 19.95 | 20.40 | 19.95 | 20.25 | 20.25 | 1.50% | 909,622 |
| Nov 11, 2025 | 19.95 | 20.30 | 19.85 | 19.95 | 19.95 | 1.53% | 586,248 |