Yeong Guan Energy Technology Group Co., Ltd. (TPE:1589)
Taiwan · Delayed Price · Currency is TWD 18.00
-0.35 (-1.91%)
Jan 22, 2026, 1:35 PM CST
TPE:1589 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 18.35 | 18.35 | 17.90 | 18.00 | 18.00 | -1.91% | 1,708,518 |
| Jan 21, 2026 | 18.20 | 18.60 | 18.05 | 18.35 | 18.35 | 0.82% | 2,075,093 |
| Jan 20, 2026 | 18.40 | 18.50 | 18.05 | 18.20 | 18.20 | -1.36% | 1,944,336 |
| Jan 19, 2026 | 18.30 | 19.00 | 18.25 | 18.45 | 18.45 | 3.94% | 4,381,452 |
| Jan 16, 2026 | 17.90 | 18.00 | 17.55 | 17.75 | 17.75 | - | 1,327,666 |
| Jan 15, 2026 | 17.80 | 18.40 | 17.15 | 17.75 | 17.75 | -1.39% | 5,690,449 |
| Jan 14, 2026 | 16.50 | 18.05 | 16.50 | 18.00 | 18.00 | 9.42% | 5,034,800 |
| Jan 13, 2026 | 16.75 | 16.80 | 16.10 | 16.45 | 16.45 | -1.79% | 996,217 |
| Jan 12, 2026 | 16.45 | 16.75 | 16.35 | 16.75 | 16.75 | 2.45% | 924,862 |
| Jan 9, 2026 | 16.75 | 16.85 | 16.20 | 16.35 | 16.35 | -1.80% | 923,823 |
| Jan 8, 2026 | 17.10 | 17.35 | 16.65 | 16.65 | 16.65 | -2.06% | 884,032 |
| Jan 7, 2026 | 16.35 | 17.05 | 16.30 | 17.00 | 17.00 | 4.62% | 1,647,042 |
| Jan 6, 2026 | 16.70 | 16.75 | 16.20 | 16.25 | 16.25 | -2.40% | 1,512,926 |
| Jan 5, 2026 | 17.35 | 17.35 | 16.65 | 16.65 | 16.65 | -3.76% | 1,680,633 |
| Jan 2, 2026 | 17.00 | 18.00 | 16.90 | 17.30 | 17.30 | 2.67% | 1,724,758 |
| Dec 31, 2025 | 17.05 | 17.30 | 16.85 | 16.85 | 16.85 | -0.59% | 384,549 |
| Dec 30, 2025 | 17.00 | 17.05 | 16.60 | 16.95 | 16.95 | 0.30% | 651,092 |
| Dec 29, 2025 | 17.05 | 17.50 | 16.90 | 16.90 | 16.90 | -0.29% | 688,545 |
| Dec 26, 2025 | 17.00 | 17.50 | 16.85 | 16.95 | 16.95 | 0.59% | 726,229 |
| Dec 24, 2025 | 17.00 | 17.15 | 16.85 | 16.85 | 16.85 | -0.88% | 252,058 |
| Dec 23, 2025 | 17.00 | 17.05 | 16.75 | 17.00 | 17.00 | 0.29% | 525,859 |
| Dec 22, 2025 | 17.00 | 17.10 | 16.80 | 16.95 | 16.95 | 0.30% | 486,967 |
| Dec 19, 2025 | 16.90 | 17.05 | 16.90 | 16.90 | 16.90 | 0.30% | 188,761 |
| Dec 18, 2025 | 17.10 | 17.10 | 16.70 | 16.85 | 16.85 | -1.46% | 636,584 |
| Dec 17, 2025 | 17.20 | 17.60 | 17.00 | 17.10 | 17.10 | -0.87% | 529,139 |
| Dec 16, 2025 | 17.95 | 18.00 | 17.00 | 17.25 | 17.25 | -3.90% | 1,300,307 |
| Dec 15, 2025 | 17.45 | 18.15 | 17.25 | 17.95 | 17.95 | 2.87% | 1,165,573 |
| Dec 12, 2025 | 17.30 | 17.65 | 17.25 | 17.45 | 17.45 | 1.16% | 503,465 |
| Dec 11, 2025 | 17.60 | 17.70 | 17.10 | 17.25 | 17.25 | -1.15% | 368,420 |
| Dec 10, 2025 | 16.90 | 17.50 | 16.90 | 17.45 | 17.45 | 3.25% | 1,265,747 |
| Dec 9, 2025 | 17.10 | 17.10 | 16.60 | 16.90 | 16.90 | 0.30% | 404,617 |
| Dec 8, 2025 | 17.40 | 17.40 | 16.85 | 16.85 | 16.85 | -3.16% | 1,055,915 |
| Dec 5, 2025 | 17.65 | 18.00 | 17.35 | 17.40 | 17.40 | -1.14% | 540,792 |
| Dec 4, 2025 | 17.60 | 17.75 | 17.50 | 17.60 | 17.60 | 0.28% | 325,450 |
| Dec 3, 2025 | 17.50 | 17.65 | 17.45 | 17.55 | 17.55 | 0.29% | 289,070 |
| Dec 2, 2025 | 17.60 | 17.65 | 17.45 | 17.50 | 17.50 | -0.57% | 236,914 |
| Dec 1, 2025 | 17.50 | 17.80 | 17.45 | 17.60 | 17.60 | - | 360,254 |
| Nov 28, 2025 | 17.55 | 17.65 | 17.35 | 17.60 | 17.60 | 0.28% | 412,077 |
| Nov 27, 2025 | 17.75 | 17.90 | 17.45 | 17.55 | 17.55 | -1.96% | 473,845 |
| Nov 26, 2025 | 17.10 | 18.10 | 17.10 | 17.90 | 17.90 | 4.68% | 766,683 |
| Nov 25, 2025 | 17.20 | 17.50 | 17.05 | 17.10 | 17.10 | -0.29% | 492,348 |
| Nov 24, 2025 | 17.00 | 17.30 | 16.70 | 17.15 | 17.15 | 1.78% | 659,489 |
| Nov 21, 2025 | 17.05 | 17.15 | 16.70 | 16.85 | 16.85 | -2.32% | 801,363 |
| Nov 20, 2025 | 17.15 | 17.60 | 17.15 | 17.25 | 17.25 | 1.17% | 286,781 |
| Nov 19, 2025 | 17.35 | 17.35 | 17.00 | 17.05 | 17.05 | -1.73% | 732,465 |
| Nov 18, 2025 | 17.75 | 18.25 | 17.00 | 17.35 | 17.35 | -1.98% | 2,045,558 |
| Nov 17, 2025 | 17.85 | 17.95 | 17.70 | 17.70 | 17.70 | -0.84% | 661,456 |
| Nov 14, 2025 | 18.10 | 18.10 | 17.80 | 17.85 | 17.85 | -2.19% | 1,420,148 |
| Nov 13, 2025 | 18.50 | 18.50 | 18.00 | 18.25 | 18.25 | -1.35% | 1,070,122 |
| Nov 12, 2025 | 18.15 | 18.55 | 18.15 | 18.50 | 18.50 | 2.21% | 684,997 |