Yeong Guan Energy Technology Group Co., Ltd. (TPE:1589)
Taiwan · Delayed Price · Currency is TWD 7.38
-0.81 (-9.89%)
At close: Mar 6, 2026
TPE:1589 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -9.89% | 749,453 |
| Mar 5, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -9.90% | 453,755 |
| Mar 4, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -10.00% | 456,510 |
| Mar 3, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -9.82% | 425,407 |
| Mar 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -9.68% | 209,827 |
| Feb 26, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -9.82% | 233,311 |
| Feb 25, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -9.84% | 224,467 |
| Feb 24, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -9.76% | 211,629 |
| Feb 23, 2026 | 16.65 | 17.05 | 16.50 | 16.90 | 16.90 | 2.11% | 1,315,224 |
| Feb 11, 2026 | 16.25 | 16.55 | 16.25 | 16.55 | 16.55 | 2.48% | 634,117 |
| Feb 10, 2026 | 16.10 | 16.35 | 16.00 | 16.15 | 16.15 | 0.31% | 740,511 |
| Feb 9, 2026 | 16.45 | 16.60 | 16.00 | 16.10 | 16.10 | -0.92% | 909,909 |
| Feb 6, 2026 | 16.75 | 16.75 | 16.00 | 16.25 | 16.25 | -2.99% | 1,055,130 |
| Feb 5, 2026 | 16.60 | 16.95 | 16.35 | 16.75 | 16.75 | 1.52% | 792,578 |
| Feb 4, 2026 | 16.35 | 16.65 | 16.20 | 16.50 | 16.50 | 0.92% | 528,787 |
| Feb 3, 2026 | 17.00 | 17.15 | 16.30 | 16.35 | 16.35 | -2.39% | 1,483,499 |
| Feb 2, 2026 | 17.10 | 17.10 | 16.60 | 16.75 | 16.75 | -2.05% | 848,943 |
| Jan 30, 2026 | 17.55 | 17.70 | 17.05 | 17.10 | 17.10 | -2.56% | 1,140,228 |
| Jan 29, 2026 | 18.00 | 18.25 | 17.55 | 17.55 | 17.55 | -1.68% | 836,242 |
| Jan 28, 2026 | 17.60 | 17.90 | 17.40 | 17.85 | 17.85 | 1.42% | 905,640 |
| Jan 27, 2026 | 18.60 | 18.65 | 17.60 | 17.60 | 17.60 | -5.63% | 2,699,395 |
| Jan 26, 2026 | 18.10 | 18.85 | 18.05 | 18.65 | 18.65 | 3.90% | 3,218,700 |
| Jan 23, 2026 | 18.25 | 18.85 | 17.90 | 17.95 | 17.95 | -0.28% | 2,005,378 |
| 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 |