Luxe Green Energy Technology Co., Ltd. (TPE:1529)
Taiwan · Delayed Price · Currency is TWD 22.90
+0.05 (0.22%)
May 8, 2026, 1:30 PM CST
TPE:1529 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 23.10 | 23.80 | 22.70 | 22.90 | 22.90 | 0.22% | 1,492,822 |
| May 7, 2026 | 22.75 | 22.90 | 22.50 | 22.85 | 22.85 | 2.01% | 646,439 |
| May 6, 2026 | 22.70 | 22.90 | 22.30 | 22.40 | 22.40 | -1.32% | 553,931 |
| May 5, 2026 | 23.00 | 23.00 | 22.30 | 22.70 | 22.70 | - | 508,273 |
| May 4, 2026 | 21.75 | 23.20 | 21.75 | 22.70 | 22.70 | 4.61% | 1,832,220 |
| Apr 30, 2026 | 21.90 | 22.05 | 21.70 | 21.70 | 21.70 | -0.46% | 374,670 |
| Apr 29, 2026 | 22.10 | 22.10 | 21.80 | 21.80 | 21.80 | -1.36% | 491,099 |
| Apr 28, 2026 | 22.20 | 22.40 | 22.05 | 22.10 | 22.10 | -0.45% | 333,634 |
| Apr 27, 2026 | 22.30 | 22.45 | 21.85 | 22.20 | 22.20 | -0.45% | 657,968 |
| Apr 24, 2026 | 22.75 | 22.95 | 22.15 | 22.30 | 22.30 | -1.76% | 473,380 |
| Apr 23, 2026 | 23.65 | 23.70 | 22.25 | 22.70 | 22.70 | -3.61% | 1,385,159 |
| Apr 22, 2026 | 23.50 | 23.70 | 23.45 | 23.55 | 23.55 | 0.21% | 672,345 |
| Apr 21, 2026 | 23.65 | 23.70 | 23.40 | 23.50 | 23.50 | -0.21% | 716,655 |
| Apr 20, 2026 | 24.25 | 24.85 | 23.55 | 23.55 | 23.55 | -2.48% | 926,137 |
| Apr 17, 2026 | 23.95 | 24.40 | 23.75 | 24.15 | 24.15 | 1.68% | 955,557 |
| Apr 16, 2026 | 24.00 | 24.00 | 23.50 | 23.75 | 23.75 | -0.63% | 541,365 |
| Apr 15, 2026 | 23.50 | 24.20 | 23.50 | 23.90 | 23.90 | 1.92% | 636,565 |
| Apr 14, 2026 | 23.60 | 23.80 | 23.40 | 23.45 | 23.45 | - | 684,929 |
| Apr 13, 2026 | 23.70 | 23.70 | 23.20 | 23.45 | 23.45 | -1.05% | 542,870 |
| Apr 10, 2026 | 24.00 | 24.15 | 23.05 | 23.70 | 23.70 | -4.82% | 2,350,584 |
| Apr 9, 2026 | 24.90 | 25.00 | 23.70 | 24.90 | 24.90 | 1.22% | 1,334,401 |
| Apr 8, 2026 | 23.80 | 24.95 | 23.70 | 24.60 | 24.60 | 5.81% | 1,185,297 |
| Apr 7, 2026 | 23.00 | 23.50 | 22.55 | 23.25 | 23.25 | 2.20% | 941,667 |
| Apr 2, 2026 | 23.75 | 23.80 | 22.75 | 22.75 | 22.75 | -3.19% | 941,734 |
| Apr 1, 2026 | 24.00 | 24.00 | 23.50 | 23.50 | 23.50 | 1.51% | 462,593 |
| Mar 31, 2026 | 23.50 | 24.30 | 23.10 | 23.15 | 23.15 | -1.70% | 1,169,737 |
| Mar 30, 2026 | 23.50 | 24.05 | 23.45 | 23.55 | 23.55 | -3.09% | 999,805 |
| Mar 27, 2026 | 24.55 | 24.70 | 24.10 | 24.30 | 24.30 | -2.80% | 1,205,408 |
| Mar 26, 2026 | 25.65 | 25.95 | 25.00 | 25.00 | 25.00 | -2.34% | 992,058 |
| Mar 25, 2026 | 25.75 | 25.95 | 25.45 | 25.60 | 25.60 | 1.59% | 660,863 |
| Mar 24, 2026 | 26.35 | 26.45 | 25.10 | 25.20 | 25.20 | -2.89% | 1,323,775 |
| Mar 23, 2026 | 25.75 | 26.55 | 25.20 | 25.95 | 25.95 | -2.26% | 1,601,025 |
| Mar 20, 2026 | 28.20 | 28.20 | 26.50 | 26.55 | 26.55 | -3.98% | 2,735,212 |
| Mar 19, 2026 | 27.65 | 28.55 | 27.55 | 27.65 | 27.65 | -1.43% | 2,159,789 |
| Mar 18, 2026 | 29.55 | 29.55 | 28.00 | 28.05 | 28.05 | -3.77% | 3,883,790 |
| Mar 17, 2026 | 29.30 | 29.45 | 28.55 | 29.15 | 29.15 | 0.87% | 4,713,943 |
| Mar 16, 2026 | 29.40 | 29.40 | 28.00 | 28.90 | 28.90 | 0.17% | 4,125,266 |
| Mar 13, 2026 | 27.05 | 29.85 | 27.05 | 28.85 | 28.85 | 4.91% | 8,202,623 |
| Mar 12, 2026 | 27.20 | 28.30 | 26.90 | 27.50 | 27.50 | 0.36% | 4,164,249 |
| Mar 11, 2026 | 26.50 | 27.50 | 26.15 | 27.40 | 27.40 | -0.54% | 7,945,701 |
| Mar 10, 2026 | 28.10 | 28.75 | 27.35 | 27.55 | 27.55 | 5.35% | 13,838,900 |
| Mar 9, 2026 | 27.05 | 29.60 | 25.00 | 26.15 | 26.15 | -3.33% | 20,086,556 |
| Mar 6, 2026 | 26.50 | 27.05 | 26.50 | 27.05 | 27.05 | 9.96% | 5,572,523 |
| Mar 5, 2026 | 24.55 | 25.05 | 24.15 | 24.60 | 24.60 | 2.93% | 1,053,336 |
| 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 |