Luxe Green Energy Technology Co., Ltd. (TPE:1529)
Taiwan · Delayed Price · Currency is TWD 15.25
+0.45 (3.04%)
Sep 18, 2026, 1:30 PM CST
TPE:1529 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 14.85 | 15.40 | 14.80 | 15.25 | 15.25 | 3.04% | 1,382,976 |
| Sep 17, 2026 | 14.70 | 15.05 | 14.60 | 14.80 | 14.80 | - | 1,890,441 |
| Sep 16, 2026 | 14.60 | 14.95 | 14.35 | 14.80 | 14.80 | -2.95% | 3,885,317 |
| Sep 15, 2026 | 15.55 | 15.65 | 15.25 | 15.25 | 15.25 | -2.87% | 431,421 |
| Sep 14, 2026 | 15.70 | 15.85 | 15.55 | 15.70 | 15.70 | -0.95% | 195,202 |
| Sep 11, 2026 | 15.80 | 16.00 | 15.75 | 15.85 | 15.85 | -0.31% | 198,967 |
| Sep 10, 2026 | 15.95 | 15.95 | 15.80 | 15.90 | 15.90 | -0.93% | 214,231 |
| Sep 9, 2026 | 15.80 | 16.10 | 15.70 | 16.05 | 16.05 | 1.58% | 311,985 |
| Sep 8, 2026 | 16.05 | 16.40 | 15.75 | 15.80 | 15.80 | -2.17% | 642,841 |
| Sep 7, 2026 | 16.50 | 16.50 | 16.10 | 16.15 | 16.15 | -1.82% | 412,587 |
| Sep 4, 2026 | 16.80 | 16.80 | 16.25 | 16.45 | 16.45 | -1.50% | 496,224 |
| Sep 3, 2026 | 16.95 | 16.95 | 16.50 | 16.70 | 16.70 | -0.60% | 608,189 |
| Sep 2, 2026 | 17.00 | 17.05 | 16.70 | 16.80 | 16.80 | -1.18% | 286,709 |
| Sep 1, 2026 | 16.95 | 17.35 | 16.95 | 17.00 | 17.00 | -0.58% | 277,903 |
| Aug 31, 2026 | 17.60 | 17.80 | 16.95 | 17.10 | 17.10 | -2.84% | 425,849 |
| Aug 28, 2026 | 18.00 | 18.15 | 17.50 | 17.60 | 17.60 | 2.03% | 746,393 |
| Aug 27, 2026 | 17.00 | 17.55 | 16.95 | 17.25 | 17.25 | 2.07% | 564,874 |
| Aug 26, 2026 | 17.00 | 17.10 | 16.90 | 16.90 | 16.90 | -0.59% | 372,127 |
| Aug 25, 2026 | 17.00 | 17.05 | 16.80 | 17.00 | 17.00 | -0.58% | 111,109 |
| Aug 24, 2026 | 17.10 | 17.20 | 17.10 | 17.10 | 17.10 | -0.58% | 197,174 |
| Aug 21, 2026 | 17.00 | 17.20 | 16.90 | 17.20 | 17.20 | 1.47% | 281,896 |
| Aug 20, 2026 | 16.75 | 17.05 | 16.75 | 16.95 | 16.95 | 0.89% | 218,369 |
| Aug 19, 2026 | 16.70 | 16.80 | 16.50 | 16.80 | 16.80 | - | 269,966 |
| Aug 18, 2026 | 16.90 | 16.95 | 16.75 | 16.80 | 16.80 | -1.47% | 205,953 |
| Aug 17, 2026 | 17.00 | 17.10 | 16.85 | 17.05 | 17.05 | 0.59% | 197,146 |
| Aug 14, 2026 | 17.10 | 17.10 | 16.75 | 16.95 | 16.95 | -0.29% | 333,691 |
| Aug 13, 2026 | 17.15 | 17.30 | 17.00 | 17.00 | 17.00 | -0.58% | 285,868 |
| Aug 12, 2026 | 17.10 | 17.30 | 16.90 | 17.10 | 17.10 | 1.18% | 281,603 |
| Aug 11, 2026 | 17.10 | 17.15 | 16.55 | 16.90 | 16.90 | -1.46% | 404,672 |
| Aug 10, 2026 | 17.15 | 17.25 | 17.00 | 17.15 | 17.15 | - | 299,919 |
| Aug 7, 2026 | 17.25 | 17.25 | 17.00 | 17.15 | 17.15 | -0.58% | 363,213 |
| Aug 6, 2026 | 17.20 | 17.25 | 16.80 | 17.25 | 17.25 | 0.58% | 409,033 |
| Aug 5, 2026 | 17.35 | 17.45 | 17.10 | 17.15 | 17.15 | - | 312,249 |
| Aug 4, 2026 | 17.05 | 17.40 | 16.95 | 17.15 | 17.15 | 0.29% | 236,621 |
| Aug 3, 2026 | 16.90 | 17.55 | 16.90 | 17.10 | 17.10 | -0.87% | 207,000 |
| Jul 31, 2026 | 17.00 | 17.50 | 17.00 | 17.25 | 17.25 | 3.60% | 327,387 |
| Jul 30, 2026 | 16.20 | 17.30 | 16.20 | 16.65 | 16.65 | -0.89% | 741,703 |
| Jul 29, 2026 | 17.50 | 17.50 | 16.00 | 16.80 | 16.80 | -3.45% | 947,413 |
| Jul 28, 2026 | 18.20 | 18.20 | 17.05 | 17.40 | 17.40 | -4.66% | 867,756 |
| Jul 27, 2026 | 18.65 | 18.65 | 18.20 | 18.25 | 18.25 | -0.82% | 343,534 |
| Jul 24, 2026 | 18.60 | 18.60 | 18.30 | 18.40 | 18.40 | -1.34% | 501,046 |
| Jul 23, 2026 | 19.40 | 19.40 | 18.65 | 18.65 | 18.65 | -3.87% | 605,501 |
| Jul 22, 2026 | 18.55 | 19.50 | 18.55 | 19.40 | 19.40 | 4.30% | 567,918 |
| Jul 21, 2026 | 18.45 | 18.70 | 18.20 | 18.60 | 18.60 | 3.40% | 1,612,143 |
| Jul 20, 2026 | 19.62 | 19.81 | 19.14 | 19.43 | 17.99 | 0.74% | 768,501 |
| Jul 17, 2026 | 19.29 | 19.52 | 19.24 | 19.29 | 17.86 | -1.46% | 710,276 |
| Jul 16, 2026 | 19.48 | 19.67 | 19.24 | 19.57 | 18.12 | 0.49% | 394,765 |
| Jul 15, 2026 | 20.05 | 20.05 | 19.38 | 19.48 | 18.03 | -2.85% | 1,510,714 |
| Jul 14, 2026 | 20.76 | 20.76 | 19.24 | 20.05 | 18.56 | -1.86% | 1,025,673 |
| Jul 13, 2026 | 21.05 | 21.05 | 20.29 | 20.43 | 18.91 | -1.38% | 543,861 |