Seetel New Energy Co., Ltd. (TPE:7740)
Taiwan · Delayed Price · Currency is TWD 170.50
+2.00 (1.19%)
At close: May 8, 2026
Seetel New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 175.50 | 175.50 | 168.00 | 170.50 | 170.50 | 1.19% | 283,105 |
| May 7, 2026 | 175.00 | 175.00 | 167.00 | 168.50 | 168.50 | -3.71% | 484,949 |
| May 6, 2026 | 187.00 | 187.00 | 173.00 | 175.00 | 175.00 | -2.78% | 309,744 |
| May 5, 2026 | 188.00 | 189.50 | 180.00 | 180.00 | 180.00 | -3.49% | 216,093 |
| May 4, 2026 | 191.00 | 195.00 | 185.50 | 186.50 | 186.50 | -1.84% | 441,856 |
| Apr 30, 2026 | 184.00 | 190.50 | 177.50 | 190.00 | 190.00 | 4.97% | 227,066 |
| Apr 29, 2026 | 183.50 | 185.00 | 177.50 | 181.00 | 181.00 | -1.36% | 187,396 |
| Apr 28, 2026 | 185.50 | 187.00 | 182.50 | 183.50 | 183.50 | -0.81% | 104,454 |
| Apr 27, 2026 | 197.00 | 197.00 | 185.00 | 185.00 | 185.00 | -6.09% | 302,369 |
| Apr 24, 2026 | 205.00 | 205.00 | 188.00 | 197.00 | 197.00 | -1.01% | 580,213 |
| Apr 23, 2026 | 200.00 | 205.50 | 194.00 | 199.00 | 199.00 | -0.50% | 540,446 |
| Apr 22, 2026 | 194.50 | 200.00 | 185.50 | 200.00 | 200.00 | 6.38% | 666,170 |
| Apr 21, 2026 | 173.50 | 188.00 | 173.00 | 188.00 | 188.00 | 8.67% | 428,356 |
| Apr 20, 2026 | 177.00 | 177.00 | 172.00 | 173.00 | 173.00 | -2.81% | 208,719 |
| Apr 17, 2026 | 180.50 | 180.50 | 178.00 | 178.00 | 178.00 | -1.39% | 106,375 |
| Apr 16, 2026 | 180.50 | 184.00 | 175.50 | 180.50 | 180.50 | 1.40% | 199,153 |
| Apr 15, 2026 | 185.00 | 185.00 | 176.50 | 178.00 | 178.00 | -1.66% | 360,634 |
| Apr 14, 2026 | 178.50 | 188.50 | 174.50 | 181.00 | 181.00 | 4.62% | 500,770 |
| Apr 13, 2026 | 185.00 | 185.00 | 173.00 | 173.00 | 173.00 | -1.70% | 595,573 |
| Apr 10, 2026 | 171.00 | 179.00 | 169.00 | 176.00 | 176.00 | 6.02% | 218,836 |
| Apr 9, 2026 | 175.00 | 175.00 | 165.00 | 166.00 | 166.00 | -4.60% | 315,841 |
| Apr 8, 2026 | 171.00 | 176.00 | 169.50 | 174.00 | 174.00 | 2.65% | 178,440 |
| Apr 7, 2026 | 177.50 | 177.50 | 169.50 | 169.50 | 169.50 | -2.31% | 123,632 |
| Apr 2, 2026 | 184.00 | 184.00 | 173.50 | 173.50 | 173.50 | -2.80% | 143,187 |
| Apr 1, 2026 | 182.00 | 185.00 | 178.50 | 178.50 | 178.50 | -0.28% | 129,536 |
| Mar 31, 2026 | 185.00 | 186.00 | 179.00 | 179.00 | 179.00 | -3.24% | 187,002 |
| Mar 30, 2026 | 188.00 | 188.00 | 182.00 | 185.00 | 185.00 | -1.33% | 120,913 |
| Mar 27, 2026 | 185.00 | 187.50 | 182.00 | 187.50 | 187.50 | 1.35% | 79,347 |
| Mar 26, 2026 | 198.00 | 198.00 | 183.00 | 185.00 | 185.00 | -2.12% | 268,068 |
| Mar 25, 2026 | 186.00 | 193.50 | 184.50 | 189.00 | 189.00 | 3.56% | 167,046 |
| Mar 24, 2026 | 189.00 | 189.00 | 182.00 | 182.50 | 182.50 | -1.35% | 104,555 |
| Mar 23, 2026 | 192.00 | 192.00 | 185.00 | 185.00 | 185.00 | -3.65% | 167,483 |
| Mar 20, 2026 | 198.50 | 198.50 | 185.00 | 192.00 | 192.00 | -1.03% | 467,634 |
| Mar 19, 2026 | 200.50 | 200.50 | 192.00 | 194.00 | 194.00 | -3.24% | 360,953 |
| Mar 18, 2026 | 200.00 | 202.00 | 198.00 | 200.50 | 200.50 | 0.25% | 286,701 |
| Mar 17, 2026 | 201.00 | 201.50 | 196.50 | 200.00 | 200.00 | 1.78% | 295,817 |
| Mar 16, 2026 | 204.00 | 205.00 | 196.50 | 196.50 | 196.50 | -3.68% | 426,695 |
| Mar 13, 2026 | 200.00 | 204.00 | 194.00 | 204.00 | 204.00 | 3.03% | 425,215 |
| Mar 12, 2026 | 199.50 | 204.50 | 194.50 | 198.00 | 198.00 | -1.98% | 578,070 |
| Mar 11, 2026 | 203.00 | 204.00 | 194.50 | 202.00 | 202.00 | 1.00% | 792,054 |
| Mar 10, 2026 | 195.00 | 200.00 | 187.00 | 200.00 | 200.00 | 5.54% | 517,691 |
| Mar 9, 2026 | 185.00 | 194.50 | 181.50 | 189.50 | 189.50 | -3.32% | 366,050 |
| Mar 6, 2026 | 188.50 | 196.00 | 186.00 | 196.00 | 196.00 | 3.98% | 583,275 |
| Mar 5, 2026 | 183.00 | 193.00 | 181.50 | 188.50 | 188.50 | 1.89% | 588,850 |
| Mar 4, 2026 | 180.00 | 185.00 | 174.50 | 185.00 | 185.00 | 0.27% | 379,937 |
| Mar 3, 2026 | 183.00 | 188.50 | 179.00 | 184.50 | 184.50 | 2.79% | 454,253 |
| Mar 2, 2026 | 180.00 | 185.00 | 175.00 | 179.50 | 179.50 | -2.97% | 462,250 |
| Feb 26, 2026 | 180.00 | 185.00 | 173.00 | 185.00 | 185.00 | 2.78% | 323,582 |
| Feb 25, 2026 | 180.50 | 185.50 | 173.50 | 180.00 | 180.00 | -0.28% | 327,900 |
| Feb 24, 2026 | 192.00 | 192.00 | 177.00 | 180.50 | 180.50 | 2.56% | 529,882 |