Luxe Green Energy Technology Co., Ltd. (TPE:1529)
Taiwan · Delayed Price · Currency is TWD 23.90
-1.45 (-5.72%)
Mar 4, 2026, 1:35 PM CST
TPE:1529 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 25.30 | 25.30 | 23.80 | 23.90 | 23.90 | -5.72% | 1,523,133 |
| Mar 3, 2026 | 26.50 | 26.80 | 25.25 | 25.35 | 25.35 | -2.87% | 2,133,095 |
| Mar 2, 2026 | 25.05 | 27.00 | 24.35 | 26.10 | 26.10 | 1.56% | 3,787,909 |
| Feb 26, 2026 | 26.10 | 26.25 | 25.25 | 25.70 | 25.70 | -3.20% | 4,265,607 |
| Feb 25, 2026 | 24.70 | 27.15 | 24.70 | 26.55 | 26.55 | 7.49% | 9,706,076 |
| Feb 24, 2026 | 24.50 | 25.05 | 24.50 | 24.70 | 24.70 | 0.41% | 1,224,745 |
| Feb 23, 2026 | 24.95 | 25.35 | 24.30 | 24.60 | 24.60 | -1.40% | 4,151,308 |
| Feb 11, 2026 | 24.35 | 24.95 | 24.20 | 24.95 | 24.95 | 9.91% | 1,975,795 |
| Feb 10, 2026 | 23.00 | 23.35 | 22.70 | 22.70 | 22.70 | -1.30% | 389,253 |
| Feb 9, 2026 | 23.20 | 23.20 | 22.60 | 23.00 | 23.00 | 1.77% | 585,351 |
| Feb 6, 2026 | 23.00 | 23.20 | 22.30 | 22.60 | 22.60 | -3.00% | 948,842 |
| Feb 5, 2026 | 24.10 | 24.25 | 23.30 | 23.30 | 23.30 | -4.12% | 992,358 |
| Feb 4, 2026 | 23.55 | 24.45 | 23.40 | 24.30 | 24.30 | 3.85% | 1,375,018 |
| Feb 3, 2026 | 23.75 | 24.20 | 23.20 | 23.40 | 23.40 | - | 1,035,491 |
| Feb 2, 2026 | 23.40 | 24.00 | 23.25 | 23.40 | 23.40 | -2.30% | 1,100,485 |
| Jan 30, 2026 | 24.55 | 24.90 | 23.80 | 23.95 | 23.95 | -3.04% | 1,777,889 |
| Jan 29, 2026 | 25.70 | 25.90 | 24.50 | 24.70 | 24.70 | -2.37% | 1,809,364 |
| Jan 28, 2026 | 25.05 | 25.75 | 24.45 | 25.30 | 25.30 | - | 3,088,233 |
| Jan 27, 2026 | 26.50 | 26.55 | 24.75 | 25.30 | 25.30 | -4.53% | 3,952,074 |
| Jan 26, 2026 | 27.20 | 28.30 | 26.35 | 26.50 | 26.50 | -2.21% | 5,758,087 |
| Jan 23, 2026 | 28.30 | 29.50 | 27.05 | 27.10 | 27.10 | 0.93% | 16,900,410 |
| Jan 22, 2026 | 25.95 | 27.25 | 25.10 | 26.85 | 26.85 | 4.88% | 15,413,970 |
| Jan 21, 2026 | 24.25 | 26.40 | 24.15 | 25.60 | 25.60 | 6.67% | 15,659,980 |
| 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% | 5,152,180 |
| 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% | 184,273 |
| Dec 18, 2025 | 18.80 | 18.80 | 18.45 | 18.45 | 18.45 | -1.86% | 567,022 |
| 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 |