Luxe Green Energy Technology Co., Ltd. (TPE:1529)
Taiwan · Delayed Price · Currency is TWD 22.15
+0.15 (0.68%)
May 29, 2026, 1:30 PM CST
TPE:1529 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 22.10 | 22.65 | 22.00 | 22.15 | 22.15 | 0.68% | 791,275 |
| May 28, 2026 | 22.30 | 23.35 | 21.85 | 22.00 | 22.00 | -2.00% | 1,752,121 |
| May 27, 2026 | 21.80 | 23.10 | 21.80 | 22.45 | 22.45 | 4.18% | 2,037,575 |
| May 26, 2026 | 21.00 | 21.95 | 21.00 | 21.55 | 21.55 | 2.86% | 1,504,850 |
| May 25, 2026 | 21.30 | 21.40 | 20.85 | 20.95 | 20.95 | -0.24% | 867,571 |
| May 22, 2026 | 20.80 | 21.10 | 20.70 | 21.00 | 21.00 | 1.20% | 723,128 |
| May 21, 2026 | 20.50 | 20.85 | 20.45 | 20.75 | 20.75 | 1.97% | 436,563 |
| May 20, 2026 | 20.60 | 21.25 | 20.20 | 20.35 | 20.35 | -0.73% | 660,925 |
| May 19, 2026 | 20.35 | 20.90 | 20.20 | 20.50 | 20.50 | 1.74% | 489,385 |
| May 18, 2026 | 20.00 | 20.25 | 19.75 | 20.15 | 20.15 | 0.75% | 527,098 |
| May 15, 2026 | 20.85 | 20.90 | 20.00 | 20.00 | 20.00 | -4.08% | 1,626,828 |
| May 14, 2026 | 21.80 | 21.80 | 20.75 | 20.85 | 20.85 | -4.36% | 1,503,514 |
| May 13, 2026 | 22.30 | 22.30 | 21.75 | 21.80 | 21.80 | -1.80% | 640,050 |
| May 12, 2026 | 22.85 | 22.85 | 22.10 | 22.20 | 22.20 | -1.11% | 691,023 |
| May 11, 2026 | 22.75 | 23.10 | 22.35 | 22.45 | 22.45 | -1.97% | 759,131 |
| May 8, 2026 | 23.10 | 23.80 | 22.70 | 22.90 | 22.90 | 0.22% | 1,494,283 |
| 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% | 554,321 |
| 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% | 1,833,013 |
| 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% | 1,173,294 |
| 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 |