T3EX Global Holdings Corp. (TPE:2636)
Taiwan · Delayed Price · Currency is TWD 70.00
+0.40 (0.57%)
Sep 30, 2025, 1:35 PM CST
T3EX Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 69.80 | 70.10 | 69.10 | 70.00 | 70.00 | 0.57% | 189,635 |
| Sep 26, 2025 | 70.20 | 70.80 | 69.20 | 69.60 | 69.60 | -0.85% | 423,539 |
| Sep 25, 2025 | 70.30 | 70.90 | 70.20 | 70.20 | 70.20 | - | 117,593 |
| Sep 24, 2025 | 70.30 | 70.60 | 70.10 | 70.20 | 70.20 | -0.14% | 155,676 |
| Sep 23, 2025 | 70.70 | 70.70 | 70.10 | 70.30 | 70.30 | -0.57% | 216,531 |
| Sep 22, 2025 | 72.40 | 72.40 | 70.50 | 70.70 | 70.70 | -2.35% | 250,502 |
| Sep 19, 2025 | 70.80 | 72.40 | 70.80 | 72.40 | 72.40 | 2.26% | 489,644 |
| Sep 18, 2025 | 70.70 | 71.20 | 70.60 | 70.80 | 70.80 | 1.00% | 173,786 |
| Sep 17, 2025 | 70.20 | 70.70 | 70.10 | 70.10 | 70.10 | 0.14% | 119,652 |
| Sep 16, 2025 | 70.10 | 70.20 | 69.80 | 70.00 | 70.00 | -0.14% | 198,729 |
| Sep 15, 2025 | 70.20 | 70.40 | 69.90 | 70.10 | 70.10 | -0.14% | 154,882 |
| Sep 12, 2025 | 70.00 | 70.40 | 70.00 | 70.20 | 70.20 | 0.43% | 165,344 |
| Sep 11, 2025 | 71.10 | 71.30 | 69.70 | 69.90 | 69.90 | -1.69% | 662,030 |
| Sep 10, 2025 | 71.50 | 71.50 | 71.00 | 71.10 | 71.10 | -0.42% | 234,680 |
| Sep 9, 2025 | 71.40 | 71.60 | 71.00 | 71.40 | 71.40 | - | 145,859 |
| Sep 8, 2025 | 71.40 | 71.70 | 71.20 | 71.40 | 71.40 | -0.14% | 124,676 |
| Sep 5, 2025 | 71.50 | 72.00 | 71.40 | 71.50 | 71.50 | 0.14% | 208,842 |
| Sep 4, 2025 | 70.40 | 71.60 | 70.40 | 71.40 | 71.40 | 1.85% | 180,451 |
| Sep 3, 2025 | 70.40 | 70.50 | 70.10 | 70.10 | 70.10 | -0.43% | 164,998 |
| Sep 2, 2025 | 70.70 | 71.00 | 70.00 | 70.40 | 70.40 | -0.42% | 305,011 |
| Sep 1, 2025 | 71.30 | 71.60 | 70.40 | 70.70 | 70.70 | -0.84% | 270,675 |
| Aug 29, 2025 | 72.00 | 72.00 | 71.30 | 71.30 | 71.30 | -0.97% | 153,165 |
| Aug 28, 2025 | 71.10 | 72.30 | 71.00 | 72.00 | 72.00 | 0.98% | 199,113 |
| Aug 27, 2025 | 70.70 | 71.60 | 70.70 | 71.30 | 71.30 | 0.85% | 193,205 |
| Aug 26, 2025 | 70.90 | 71.00 | 70.60 | 70.70 | 70.70 | -0.42% | 241,099 |
| Aug 25, 2025 | 71.20 | 71.20 | 70.90 | 71.00 | 71.00 | -0.28% | 253,404 |
| Aug 22, 2025 | 71.20 | 71.50 | 71.00 | 71.20 | 71.20 | - | 118,092 |
| Aug 21, 2025 | 71.70 | 71.70 | 71.10 | 71.20 | 71.20 | -0.28% | 156,851 |
| Aug 20, 2025 | 72.70 | 72.70 | 70.70 | 71.40 | 71.40 | -1.24% | 383,725 |
| Aug 19, 2025 | 72.90 | 72.90 | 72.10 | 72.30 | 72.30 | -0.96% | 208,873 |
| Aug 18, 2025 | 73.20 | 73.30 | 72.90 | 73.00 | 73.00 | 0.41% | 238,848 |
| Aug 15, 2025 | 73.10 | 73.20 | 72.10 | 72.70 | 72.70 | - | 141,650 |
| Aug 14, 2025 | 72.60 | 73.00 | 72.10 | 72.70 | 72.70 | 1.25% | 206,534 |
| Aug 13, 2025 | 72.90 | 73.00 | 71.60 | 71.80 | 71.80 | -1.24% | 238,460 |
| Aug 12, 2025 | 72.30 | 73.00 | 72.30 | 72.70 | 72.70 | 0.14% | 190,937 |
| Aug 11, 2025 | 72.70 | 73.00 | 72.10 | 72.60 | 72.60 | 0.14% | 346,633 |
| Aug 8, 2025 | 71.60 | 72.70 | 71.60 | 72.50 | 72.50 | 1.83% | 603,667 |
| Aug 7, 2025 | 71.60 | 71.80 | 71.20 | 71.20 | 71.20 | -0.56% | 110,273 |
| Aug 6, 2025 | 71.30 | 71.60 | 71.00 | 71.60 | 71.60 | 0.56% | 159,484 |
| Aug 5, 2025 | 71.00 | 71.60 | 71.00 | 71.20 | 71.20 | 0.28% | 111,365 |
| Aug 4, 2025 | 70.60 | 71.10 | 70.00 | 71.00 | 71.00 | 0.57% | 271,211 |
| Aug 1, 2025 | 70.00 | 71.10 | 69.20 | 70.60 | 70.60 | 0.43% | 147,800 |
| Jul 31, 2025 | 71.10 | 71.10 | 70.00 | 70.30 | 70.30 | -0.85% | 231,525 |
| 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 |