Seetel New Energy Co., Ltd. (TPE:7740)
Taiwan · Delayed Price · Currency is TWD 118.50
+10.50 (9.72%)
Oct 8, 2026, 1:30 PM CST
Seetel New Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 107.00 | 118.50 | 104.00 | 118.50 | 118.50 | 9.72% | 411,485 |
| Oct 7, 2026 | 102.00 | 110.00 | 102.00 | 108.00 | 108.00 | 7.46% | 409,121 |
| Oct 6, 2026 | 103.00 | 103.50 | 100.50 | 100.50 | 100.50 | -1.95% | 193,703 |
| Oct 5, 2026 | 102.50 | 104.50 | 101.00 | 102.50 | 102.50 | 0.49% | 189,440 |
| Oct 2, 2026 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | -0.49% | 129,528 |
| Oct 1, 2026 | 106.50 | 108.00 | 102.00 | 102.50 | 102.50 | -1.91% | 169,455 |
| Sep 30, 2026 | 102.50 | 105.50 | 102.50 | 104.50 | 104.50 | 2.45% | 143,471 |
| Sep 29, 2026 | 107.00 | 108.00 | 102.00 | 102.00 | 102.00 | -6.85% | 337,585 |
| Sep 24, 2026 | 111.50 | 112.00 | 103.00 | 109.50 | 109.50 | -1.79% | 448,580 |
| Sep 23, 2026 | 120.00 | 120.00 | 110.50 | 111.50 | 111.50 | -7.08% | 405,929 |
| Sep 22, 2026 | 121.00 | 121.00 | 117.00 | 120.00 | 120.00 | -0.41% | 233,796 |
| Sep 21, 2026 | 126.00 | 126.00 | 120.50 | 120.50 | 120.50 | -3.21% | 181,991 |
| Sep 18, 2026 | 122.00 | 127.00 | 121.00 | 124.50 | 124.50 | 2.89% | 271,275 |
| Sep 17, 2026 | 123.00 | 124.50 | 121.00 | 121.00 | 121.00 | -1.22% | 107,521 |
| Sep 16, 2026 | 124.00 | 126.00 | 120.50 | 122.50 | 122.50 | -0.81% | 248,896 |
| Sep 15, 2026 | 126.00 | 126.00 | 121.50 | 123.50 | 123.50 | -0.40% | 177,665 |
| Sep 14, 2026 | 126.00 | 128.00 | 124.00 | 124.00 | 124.00 | -3.88% | 139,213 |
| Sep 11, 2026 | 123.00 | 135.00 | 123.00 | 129.00 | 129.00 | -2.27% | 222,207 |
| Sep 10, 2026 | 134.00 | 134.00 | 129.50 | 132.00 | 132.00 | -0.75% | 90,407 |
| Sep 9, 2026 | 128.00 | 133.00 | 126.50 | 133.00 | 133.00 | 3.10% | 118,214 |
| Sep 8, 2026 | 130.00 | 130.00 | 127.50 | 129.00 | 129.00 | 0.78% | 48,133 |
| Sep 7, 2026 | 131.00 | 131.00 | 127.50 | 128.00 | 128.00 | -3.03% | 89,412 |
| Sep 4, 2026 | 129.00 | 135.00 | 128.00 | 132.00 | 132.00 | 2.33% | 78,660 |
| Sep 3, 2026 | 130.50 | 131.50 | 128.00 | 129.00 | 129.00 | -1.15% | 81,783 |
| Sep 2, 2026 | 131.00 | 131.50 | 130.00 | 130.50 | 130.50 | -1.51% | 37,438 |
| Sep 1, 2026 | 127.00 | 134.50 | 127.00 | 132.50 | 132.50 | 2.32% | 126,904 |
| Aug 31, 2026 | 133.00 | 133.00 | 128.00 | 129.50 | 129.50 | -3.36% | 169,280 |
| Aug 28, 2026 | 135.50 | 136.50 | 134.00 | 134.00 | 134.00 | -1.83% | 86,566 |
| Aug 27, 2026 | 135.00 | 138.00 | 134.50 | 136.50 | 136.50 | 1.11% | 101,562 |
| Aug 26, 2026 | 134.50 | 138.00 | 133.00 | 135.00 | 135.00 | 0.75% | 123,681 |
| Aug 25, 2026 | 137.00 | 137.00 | 133.00 | 134.00 | 134.00 | -3.60% | 189,339 |
| Aug 24, 2026 | 139.50 | 139.50 | 137.00 | 139.00 | 139.00 | -0.36% | 79,234 |
| Aug 21, 2026 | 141.00 | 141.50 | 139.00 | 139.50 | 139.50 | -1.06% | 95,271 |
| Aug 20, 2026 | 142.00 | 143.00 | 141.00 | 141.00 | 141.00 | -0.70% | 75,893 |
| Aug 19, 2026 | 142.00 | 143.00 | 141.50 | 142.00 | 142.00 | 0.35% | 52,074 |
| Aug 18, 2026 | 143.00 | 144.50 | 141.00 | 141.50 | 141.50 | -0.35% | 79,717 |
| Aug 17, 2026 | 141.50 | 142.50 | 140.00 | 142.00 | 142.00 | 0.71% | 77,771 |
| Aug 14, 2026 | 143.00 | 145.50 | 141.00 | 141.00 | 141.00 | -1.40% | 177,829 |
| Aug 13, 2026 | 148.00 | 148.50 | 143.00 | 143.00 | 143.00 | -3.38% | 319,305 |
| Aug 12, 2026 | 152.50 | 155.00 | 144.00 | 148.00 | 148.00 | -7.21% | 812,724 |
| Aug 11, 2026 | 166.00 | 166.00 | 159.50 | 159.50 | 159.50 | -9.89% | 797,718 |
| Aug 10, 2026 | 163.00 | 177.00 | 160.00 | 177.00 | 177.00 | 9.94% | 915,698 |
| Aug 7, 2026 | 154.50 | 165.50 | 154.50 | 161.00 | 161.00 | 3.87% | 293,304 |
| Aug 6, 2026 | 155.00 | 157.00 | 153.50 | 155.00 | 155.00 | 0.98% | 135,108 |
| Aug 5, 2026 | 153.50 | 157.00 | 152.00 | 153.50 | 153.50 | 0.33% | 179,046 |
| Aug 4, 2026 | 143.50 | 155.00 | 142.50 | 153.00 | 153.00 | 7.37% | 230,602 |
| Aug 3, 2026 | 141.50 | 144.00 | 140.50 | 142.50 | 142.50 | 1.06% | 103,258 |
| Jul 31, 2026 | 144.00 | 149.00 | 141.00 | 141.00 | 141.00 | 0.36% | 155,264 |
| Jul 30, 2026 | 145.00 | 145.00 | 140.00 | 140.50 | 140.50 | -3.10% | 140,019 |
| Jul 29, 2026 | 142.50 | 147.50 | 140.00 | 145.00 | 145.00 | 3.20% | 211,298 |