Luxe Green Energy Technology Co., Ltd. (TPE:1529)
Taiwan · Delayed Price · Currency is TWD 16.90
-0.10 (-0.59%)
Aug 26, 2026, 1:30 PM CST
TPE:1529 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 17.00 | 17.05 | 16.80 | 17.00 | 17.00 | -0.58% | 110,599 |
| 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% | 342,736 |
| 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 |
| Jul 9, 2026 | 21.05 | 21.14 | 20.48 | 20.71 | 19.18 | -2.68% | 1,028,302 |
| Jul 8, 2026 | 21.86 | 21.86 | 21.24 | 21.29 | 19.71 | -0.89% | 459,060 |
| Jul 7, 2026 | 22.10 | 22.14 | 21.33 | 21.48 | 19.88 | -2.80% | 709,506 |
| Jul 6, 2026 | 22.00 | 22.57 | 22.00 | 22.10 | 20.46 | 0.43% | 887,662 |
| Jul 3, 2026 | 21.52 | 22.24 | 21.48 | 22.00 | 20.37 | 3.36% | 1,227,093 |
| Jul 2, 2026 | 21.33 | 21.52 | 21.19 | 21.29 | 19.71 | 0.22% | 272,771 |
| Jul 1, 2026 | 21.71 | 22.10 | 21.24 | 21.24 | 19.66 | -1.33% | 612,845 |
| Jun 30, 2026 | 21.43 | 21.57 | 21.24 | 21.52 | 19.93 | 2.49% | 580,386 |
| Jun 29, 2026 | 20.76 | 21.57 | 20.71 | 21.00 | 19.44 | 1.38% | 332,199 |
| Jun 26, 2026 | 21.43 | 21.43 | 20.71 | 20.71 | 19.18 | -3.33% | 844,910 |
| Jun 25, 2026 | 21.81 | 21.81 | 21.43 | 21.43 | 19.84 | -1.10% | 499,895 |
| Jun 24, 2026 | 21.95 | 22.24 | 21.62 | 21.67 | 20.06 | -0.87% | 982,045 |
| Jun 23, 2026 | 21.67 | 22.00 | 21.52 | 21.86 | 20.24 | 1.10% | 789,741 |
| Jun 22, 2026 | 21.91 | 22.00 | 21.38 | 21.62 | 20.02 | -0.87% | 1,364,534 |
| Jun 18, 2026 | 22.10 | 22.29 | 21.57 | 21.81 | 20.19 | - | 861,159 |
| Jun 17, 2026 | 21.81 | 22.29 | 21.71 | 21.81 | 20.19 | 0.66% | 585,268 |
| Jun 16, 2026 | 22.19 | 22.19 | 21.57 | 21.67 | 20.06 | -1.94% | 504,551 |
| Jun 15, 2026 | 22.33 | 22.43 | 22.10 | 22.10 | 20.46 | 0.43% | 448,344 |