Seetel New Energy Co., Ltd. (TPE:7740)
Taiwan · Delayed Price · Currency is TWD 179.00
+13.50 (8.16%)
At close: May 28, 2026
Seetel New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 188.00 | 196.00 | 185.00 | 185.00 | 185.00 | 3.35% | 1,313,126 |
| May 28, 2026 | 169.50 | 182.00 | 167.00 | 179.00 | 179.00 | 8.16% | 1,094,141 |
| May 27, 2026 | 178.00 | 178.00 | 164.00 | 165.50 | 165.50 | -3.50% | 403,831 |
| May 26, 2026 | 172.50 | 180.00 | 171.00 | 171.50 | 171.50 | -1.72% | 309,398 |
| May 25, 2026 | 184.50 | 184.50 | 170.00 | 174.50 | 174.50 | -4.38% | 475,397 |
| May 22, 2026 | 184.50 | 188.50 | 176.00 | 182.50 | 182.50 | 3.69% | 669,373 |
| May 21, 2026 | 176.00 | 176.00 | 171.50 | 176.00 | 176.00 | 10.00% | 739,060 |
| May 20, 2026 | 165.50 | 165.50 | 160.00 | 160.00 | 160.00 | -2.74% | 122,250 |
| May 19, 2026 | 159.50 | 168.00 | 159.50 | 164.50 | 164.50 | 3.13% | 129,079 |
| May 18, 2026 | 160.00 | 162.00 | 157.00 | 159.50 | 159.50 | -3.33% | 232,140 |
| May 15, 2026 | 168.50 | 172.50 | 165.00 | 165.00 | 165.00 | -2.08% | 227,666 |
| May 14, 2026 | 176.00 | 176.00 | 166.50 | 168.50 | 168.50 | -0.30% | 164,530 |
| May 13, 2026 | 170.00 | 170.50 | 167.00 | 169.00 | 169.00 | -0.59% | 74,709 |
| May 12, 2026 | 176.00 | 179.50 | 169.50 | 170.00 | 170.00 | -0.58% | 278,706 |
| May 11, 2026 | 171.50 | 173.00 | 166.50 | 171.00 | 171.00 | 0.29% | 202,858 |
| 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 |