Seetel New Energy Co., Ltd. (TPE:7740)
Taiwan · Delayed Price · Currency is TWD 129.00
+1.00 (0.78%)
At close: Sep 8, 2026
Seetel New Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 138,018 |
| Jul 29, 2026 | 142.50 | 147.50 | 140.00 | 145.00 | 145.00 | 3.20% | 211,298 |
| Jul 28, 2026 | 146.00 | 147.00 | 139.00 | 140.50 | 140.50 | -3.77% | 193,069 |
| Jul 27, 2026 | 145.00 | 147.50 | 141.00 | 146.00 | 146.00 | 2.82% | 116,279 |
| Jul 24, 2026 | 142.50 | 145.00 | 140.50 | 142.00 | 142.00 | 3.35% | 320,279 |
| Jul 23, 2026 | 145.41 | 146.30 | 138.32 | 139.21 | 137.39 | -3.68% | 268,236 |
| Jul 22, 2026 | 144.53 | 147.19 | 142.31 | 144.53 | 142.65 | 0.62% | 211,736 |
| Jul 21, 2026 | 144.08 | 144.97 | 141.42 | 143.64 | 141.77 | 1.57% | 179,301 |
| Jul 20, 2026 | 136.55 | 141.42 | 135.22 | 141.42 | 139.58 | 4.25% | 208,107 |
| Jul 17, 2026 | 138.32 | 140.98 | 134.77 | 135.66 | 133.89 | -3.47% | 342,270 |
| Jul 16, 2026 | 143.20 | 145.41 | 139.65 | 140.54 | 138.71 | -2.76% | 199,228 |
| Jul 15, 2026 | 134.77 | 144.53 | 133.89 | 144.53 | 142.65 | 9.76% | 407,369 |
| Jul 14, 2026 | 138.32 | 138.32 | 131.67 | 131.67 | 129.96 | -4.81% | 166,264 |
| Jul 13, 2026 | 129.90 | 140.54 | 129.90 | 138.32 | 136.52 | 5.76% | 320,261 |
| Jul 9, 2026 | 128.57 | 131.67 | 126.35 | 130.78 | 129.08 | 1.72% | 147,443 |
| Jul 8, 2026 | 129.45 | 129.90 | 127.68 | 128.57 | 126.89 | - | 68,737 |
| Jul 7, 2026 | 129.01 | 133.89 | 127.68 | 128.57 | 126.89 | - | 171,447 |
| Jul 6, 2026 | 133.00 | 134.77 | 128.57 | 128.57 | 126.89 | -3.33% | 86,226 |
| Jul 3, 2026 | 134.77 | 135.66 | 130.78 | 133.00 | 131.27 | 0.67% | 148,452 |
| Jul 2, 2026 | 133.44 | 133.89 | 131.67 | 132.11 | 130.39 | -1.32% | 76,282 |
| Jul 1, 2026 | 134.33 | 135.66 | 130.78 | 133.89 | 132.14 | -0.33% | 149,068 |
| Jun 30, 2026 | 134.33 | 139.65 | 132.56 | 134.33 | 132.58 | 1.34% | 241,933 |
| Jun 29, 2026 | 126.79 | 135.66 | 125.02 | 132.56 | 130.83 | 5.65% | 383,827 |