Seetel New Energy Co., Ltd. (TPE:7740)
Taiwan · Delayed Price · Currency is TWD 153.00
-3.00 (-1.92%)
At close: Jan 30, 2026
Seetel New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 154.50 | 155.50 | 148.00 | 153.00 | 153.00 | -1.92% | 117,074 |
| Jan 29, 2026 | 156.50 | 157.50 | 154.00 | 156.00 | 156.00 | -2.19% | 90,489 |
| Jan 28, 2026 | 160.50 | 165.00 | 159.50 | 159.50 | 159.50 | -0.31% | 119,707 |
| Jan 27, 2026 | 165.00 | 165.00 | 160.00 | 160.00 | 160.00 | -2.44% | 101,777 |
| Jan 26, 2026 | 164.50 | 170.00 | 164.00 | 164.00 | 164.00 | - | 63,556 |
| Jan 23, 2026 | 170.00 | 172.50 | 164.00 | 164.00 | 164.00 | -2.38% | 123,125 |
| Jan 22, 2026 | 171.00 | 171.00 | 166.50 | 168.00 | 168.00 | -0.30% | 102,469 |
| Jan 21, 2026 | 174.00 | 174.00 | 168.00 | 168.50 | 168.50 | -3.16% | 115,688 |
| Jan 20, 2026 | 177.50 | 178.00 | 174.00 | 174.00 | 174.00 | -2.79% | 116,162 |
| Jan 19, 2026 | 172.50 | 181.00 | 172.50 | 179.00 | 179.00 | 5.29% | 257,803 |
| Jan 16, 2026 | 180.00 | 180.50 | 170.00 | 170.00 | 170.00 | -3.13% | 189,468 |
| Jan 15, 2026 | 177.00 | 182.00 | 172.00 | 175.50 | 175.50 | 1.45% | 287,500 |
| Jan 14, 2026 | 178.00 | 182.50 | 173.00 | 173.00 | 173.00 | -1.14% | 356,435 |
| Jan 13, 2026 | 175.00 | 175.00 | 167.00 | 175.00 | 175.00 | 9.72% | 468,496 |
| Jan 12, 2026 | 155.00 | 160.00 | 155.00 | 159.50 | 159.50 | 3.91% | 96,414 |
| Jan 9, 2026 | 152.50 | 154.00 | 150.00 | 153.50 | 153.50 | 0.33% | 82,988 |
| Jan 8, 2026 | 156.00 | 157.00 | 153.00 | 153.00 | 153.00 | -2.55% | 61,191 |
| Jan 7, 2026 | 158.00 | 160.00 | 155.50 | 157.00 | 157.00 | -0.63% | 81,435 |
| Jan 6, 2026 | 160.00 | 163.50 | 158.00 | 158.00 | 158.00 | -1.25% | 88,625 |
| Jan 5, 2026 | 161.00 | 162.50 | 157.00 | 160.00 | 160.00 | -0.31% | 84,736 |
| Jan 2, 2026 | 158.50 | 163.00 | 158.50 | 160.50 | 160.50 | 1.58% | 42,068 |
| Dec 31, 2025 | 163.00 | 167.00 | 156.00 | 158.00 | 158.00 | -0.32% | 167,765 |
| Dec 30, 2025 | 156.00 | 162.00 | 155.50 | 158.50 | 158.50 | 1.93% | 83,993 |
| Dec 29, 2025 | 152.50 | 158.50 | 152.50 | 155.50 | 155.50 | 2.98% | 87,640 |
| Dec 26, 2025 | 154.00 | 160.00 | 151.00 | 151.00 | 151.00 | - | 165,033 |
| Dec 24, 2025 | 153.00 | 153.50 | 150.50 | 151.00 | 151.00 | -1.31% | 47,506 |
| Dec 23, 2025 | 149.50 | 153.50 | 148.50 | 153.00 | 153.00 | 2.00% | 45,123 |
| Dec 22, 2025 | 146.00 | 153.00 | 145.50 | 150.00 | 150.00 | 3.45% | 71,482 |
| Dec 19, 2025 | 147.00 | 147.00 | 143.00 | 145.00 | 145.00 | - | 60,524 |
| Dec 18, 2025 | 147.50 | 147.50 | 141.50 | 145.00 | 145.00 | -2.68% | 76,209 |
| Dec 17, 2025 | 156.50 | 156.50 | 148.00 | 149.00 | 149.00 | -0.67% | 50,248 |
| Dec 16, 2025 | 153.00 | 153.50 | 149.50 | 150.00 | 150.00 | -4.46% | 45,011 |
| Dec 15, 2025 | 153.00 | 157.00 | 146.00 | 157.00 | 157.00 | 2.61% | 57,255 |
| Dec 12, 2025 | 162.50 | 162.50 | 148.00 | 153.00 | 153.00 | -5.26% | 92,278 |
| Dec 11, 2025 | 161.00 | 161.50 | 155.00 | 161.50 | 161.50 | -2.71% | 149,661 |
| Dec 10, 2025 | 165.00 | 170.50 | 165.00 | 166.00 | 166.00 | -1.48% | 358,269 |
| Dec 9, 2025 | 161.00 | 169.00 | 160.00 | 168.50 | 168.50 | 3.69% | 62,793 |
| Dec 8, 2025 | 155.00 | 162.50 | 154.00 | 162.50 | 162.50 | 4.84% | 72,457 |
| Dec 5, 2025 | 149.50 | 157.00 | 149.50 | 155.00 | 155.00 | 4.73% | 93,111 |
| Dec 4, 2025 | 152.00 | 152.00 | 148.00 | 148.00 | 148.00 | -0.34% | 13,620 |
| Dec 3, 2025 | 150.00 | 151.00 | 147.50 | 148.50 | 148.50 | -1.00% | 15,296 |
| Dec 2, 2025 | 146.50 | 153.50 | 143.00 | 150.00 | 150.00 | 2.39% | 82,896 |
| Dec 1, 2025 | 149.00 | 151.50 | 146.00 | 146.50 | 146.50 | -4.25% | 90,600 |
| Nov 28, 2025 | 151.00 | 156.00 | 149.50 | 153.00 | 153.00 | 2.68% | 126,262 |
| Nov 27, 2025 | 148.00 | 156.00 | 148.00 | 149.00 | 149.00 | 1.71% | 168,939 |
| Nov 26, 2025 | 137.50 | 147.00 | 137.50 | 146.50 | 146.50 | 5.02% | 71,811 |
| Nov 25, 2025 | 145.50 | 145.50 | 135.50 | 139.50 | 139.50 | -0.71% | 145,263 |
| Nov 24, 2025 | 141.00 | 149.50 | 139.00 | 140.50 | 140.50 | -2.43% | 121,963 |
| Nov 21, 2025 | 144.50 | 147.50 | 140.00 | 144.00 | 144.00 | -0.35% | 116,928 |
| Nov 20, 2025 | 151.50 | 153.00 | 141.50 | 144.50 | 144.50 | -2.36% | 152,124 |