T3EX Global Holdings Corp. (TPE:2636)
Taiwan · Delayed Price · Currency is TWD 70.60
+0.30 (0.43%)
Aug 1, 2025, 1:35 PM CST
T3EX Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 70.00 | 70.80 | 69.20 | 70.80 | - | 0.71% | 73,647 |
| Jul 31, 2025 | 71.10 | 71.10 | 70.00 | 70.30 | 70.30 | -0.85% | 225,322 |
| Jul 30, 2025 | 70.80 | 71.20 | 70.70 | 70.90 | 70.90 | 0.14% | 233,382 |
| Jul 29, 2025 | 71.90 | 71.90 | 70.80 | 70.80 | 70.80 | -1.26% | 259,442 |
| Jul 28, 2025 | 72.20 | 72.20 | 71.40 | 71.70 | 71.70 | -0.69% | 161,758 |
| Jul 25, 2025 | 72.10 | 73.40 | 72.10 | 72.20 | 72.20 | 0.42% | 136,757 |
| Jul 24, 2025 | 72.40 | 73.40 | 71.90 | 71.90 | 71.90 | -0.55% | 245,765 |
| Jul 23, 2025 | 71.20 | 72.40 | 71.20 | 72.30 | 72.30 | 1.97% | 261,252 |
| Jul 22, 2025 | 71.50 | 72.20 | 70.90 | 70.90 | 70.90 | -0.84% | 274,154 |
| Jul 21, 2025 | 71.50 | 71.60 | 71.20 | 71.50 | 71.50 | -0.14% | 101,433 |
| Jul 18, 2025 | 72.60 | 72.70 | 71.60 | 71.60 | 71.60 | -0.97% | 184,474 |
| Jul 17, 2025 | 72.20 | 72.50 | 72.10 | 72.30 | 72.30 | 0.14% | 89,085 |
| Jul 16, 2025 | 71.80 | 72.50 | 71.80 | 72.20 | 72.20 | 0.28% | 158,913 |
| Jul 15, 2025 | 72.30 | 72.40 | 71.70 | 72.00 | 72.00 | -0.14% | 140,180 |
| Jul 14, 2025 | 72.00 | 73.00 | 72.00 | 72.10 | 72.10 | 0.14% | 194,263 |
| Jul 11, 2025 | 71.20 | 72.20 | 71.20 | 72.00 | 72.00 | 0.56% | 232,603 |
| Jul 10, 2025 | 71.70 | 71.80 | 71.00 | 71.60 | 71.60 | -0.14% | 208,357 |
| Jul 9, 2025 | 71.50 | 72.10 | 71.30 | 71.70 | 71.70 | 0.70% | 174,726 |
| Jul 8, 2025 | 72.00 | 72.30 | 71.00 | 71.20 | 71.20 | -0.56% | 151,314 |
| Jul 7, 2025 | 72.30 | 72.30 | 71.20 | 71.60 | 71.60 | -0.97% | 103,121 |
| Jul 4, 2025 | 73.50 | 73.50 | 72.30 | 72.30 | 72.30 | -1.23% | 110,584 |
| Jul 3, 2025 | 72.70 | 73.50 | 72.60 | 73.20 | 73.20 | 1.39% | 142,373 |
| Jul 2, 2025 | 72.00 | 72.80 | 72.00 | 72.20 | 72.20 | 0.28% | 58,750 |
| Jul 1, 2025 | 72.30 | 73.30 | 71.60 | 72.00 | 72.00 | -0.14% | 148,974 |
| Jun 30, 2025 | 73.40 | 73.40 | 72.00 | 72.10 | 72.10 | -0.83% | 96,931 |
| Jun 27, 2025 | 73.70 | 73.70 | 72.60 | 72.70 | 72.70 | -0.55% | 170,340 |
| Jun 26, 2025 | 72.50 | 73.80 | 72.50 | 73.10 | 73.10 | 0.83% | 223,760 |
| Jun 25, 2025 | 73.00 | 73.00 | 71.60 | 72.50 | 72.50 | -0.14% | 224,453 |
| Jun 24, 2025 | 71.80 | 72.90 | 71.80 | 72.60 | 72.60 | 1.97% | 120,412 |
| Jun 23, 2025 | 72.20 | 72.20 | 70.50 | 71.20 | 71.20 | -2.06% | 250,350 |
| Jun 20, 2025 | 72.80 | 73.00 | 72.10 | 72.70 | 72.70 | -0.14% | 196,266 |
| Jun 19, 2025 | 73.50 | 73.90 | 72.80 | 72.80 | 72.80 | -0.95% | 137,369 |
| Jun 18, 2025 | 73.50 | 74.20 | 73.00 | 73.50 | 73.50 | -0.54% | 144,989 |
| Jun 17, 2025 | 72.90 | 74.10 | 72.40 | 73.90 | 73.90 | 1.37% | 329,220 |
| Jun 16, 2025 | 73.00 | 73.00 | 72.00 | 72.90 | 72.90 | -0.41% | 294,851 |
| Jun 13, 2025 | 73.80 | 74.50 | 73.20 | 73.20 | 73.20 | -1.35% | 321,683 |
| Jun 12, 2025 | 74.00 | 74.30 | 73.60 | 74.20 | 74.20 | 0.41% | 224,443 |
| Jun 11, 2025 | 72.70 | 74.60 | 72.50 | 73.90 | 73.90 | 1.65% | 498,261 |
| Jun 10, 2025 | 73.10 | 73.80 | 72.60 | 72.70 | 72.70 | -4.34% | 805,912 |
| Jun 9, 2025 | 77.00 | 77.00 | 75.30 | 76.00 | 73.00 | -1.30% | 924,185 |
| Jun 6, 2025 | 77.10 | 77.80 | 76.80 | 77.00 | 73.96 | -0.13% | 442,209 |
| Jun 5, 2025 | 79.20 | 79.60 | 77.00 | 77.10 | 74.06 | -2.65% | 811,735 |
| Jun 4, 2025 | 80.00 | 80.00 | 79.10 | 79.20 | 76.07 | 0.13% | 179,558 |
| Jun 3, 2025 | 79.30 | 79.90 | 79.00 | 79.10 | 75.98 | 0.13% | 209,744 |
| Jun 2, 2025 | 80.10 | 80.10 | 78.80 | 79.00 | 75.88 | -1.00% | 323,409 |
| May 29, 2025 | 80.10 | 80.80 | 79.40 | 79.80 | 76.65 | - | 244,731 |
| May 28, 2025 | 80.60 | 81.00 | 79.40 | 79.80 | 76.65 | -0.62% | 286,477 |
| May 27, 2025 | 82.10 | 82.50 | 80.30 | 80.30 | 77.13 | -1.59% | 431,477 |
| May 26, 2025 | 82.00 | 82.30 | 80.80 | 81.60 | 78.38 | 0.99% | 553,899 |
| May 23, 2025 | 82.50 | 82.60 | 80.50 | 80.80 | 77.61 | -1.58% | 705,838 |