Celxpert Energy Corporation (TPEX:3323)
Taiwan · Delayed Price · Currency is TWD 40.80
+0.05 (0.12%)
Oct 31, 2025, 1:30 PM CST
Celxpert Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 40.90 | 41.80 | 40.70 | 40.80 | 40.80 | 0.12% | 2,961,760 |
| Oct 30, 2025 | 41.80 | 42.05 | 39.95 | 40.75 | 40.75 | -2.28% | 3,545,070 |
| Oct 29, 2025 | 43.30 | 44.00 | 41.70 | 41.70 | 41.70 | -3.47% | 4,102,100 |
| Oct 28, 2025 | 44.00 | 44.20 | 42.60 | 43.20 | 43.20 | -2.26% | 4,610,759 |
| Oct 27, 2025 | 45.00 | 46.35 | 44.20 | 44.20 | 44.20 | -2.86% | 11,458,823 |
| Oct 23, 2025 | 43.70 | 46.00 | 43.70 | 45.50 | 45.50 | 4.12% | 32,201,695 |
| Oct 22, 2025 | 40.00 | 43.70 | 39.35 | 43.70 | 43.70 | 9.94% | 13,983,212 |
| Oct 21, 2025 | 39.35 | 40.60 | 39.35 | 39.75 | 39.75 | 1.53% | 2,763,619 |
| Oct 20, 2025 | 40.20 | 40.30 | 39.05 | 39.15 | 39.15 | -1.63% | 2,153,510 |
| Oct 17, 2025 | 40.85 | 41.20 | 39.75 | 39.80 | 39.80 | -3.63% | 3,408,776 |
| Oct 16, 2025 | 41.65 | 42.20 | 40.50 | 41.30 | 41.30 | -0.24% | 2,375,238 |
| Oct 15, 2025 | 43.00 | 43.00 | 41.35 | 41.40 | 41.40 | -1.55% | 2,520,651 |
| Oct 14, 2025 | 44.45 | 44.80 | 41.60 | 42.05 | 42.05 | -4.54% | 5,115,091 |
| Oct 13, 2025 | 41.50 | 44.35 | 41.50 | 44.05 | 44.05 | -3.40% | 3,957,915 |
| Oct 9, 2025 | 47.20 | 47.50 | 45.50 | 45.60 | 45.60 | -3.39% | 7,265,210 |
| Oct 8, 2025 | 46.40 | 48.90 | 46.40 | 47.20 | 47.20 | 1.72% | 15,031,364 |
| Oct 7, 2025 | 47.90 | 48.35 | 46.35 | 46.40 | 46.40 | -3.93% | 8,198,910 |
| Oct 3, 2025 | 50.00 | 50.50 | 48.10 | 48.30 | 48.30 | -5.29% | 10,533,623 |
| Oct 2, 2025 | 52.30 | 53.90 | 50.50 | 51.00 | 51.00 | -1.54% | 27,893,492 |
| Oct 1, 2025 | 53.00 | 53.50 | 51.70 | 51.80 | 51.80 | -3.18% | 2,489,190 |
| Sep 30, 2025 | 52.30 | 54.00 | 51.50 | 53.50 | 53.50 | 4.49% | 2,859,226 |
| Sep 29, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - | - |
| Sep 26, 2025 | 52.60 | 52.60 | 50.00 | 51.20 | 51.20 | -5.54% | 3,250,584 |
| Sep 25, 2025 | 53.20 | 54.80 | 53.20 | 54.20 | 54.20 | 4.23% | 5,788,099 |
| Sep 24, 2025 | 50.60 | 53.00 | 49.90 | 52.00 | 52.00 | 3.59% | 4,068,567 |
| Sep 23, 2025 | 49.45 | 50.90 | 49.00 | 50.20 | 50.20 | 2.45% | 3,217,773 |
| Sep 22, 2025 | 48.10 | 50.30 | 48.00 | 49.00 | 49.00 | 2.51% | 2,326,225 |
| Sep 19, 2025 | 49.20 | 49.25 | 47.60 | 47.80 | 47.80 | -2.45% | 2,250,210 |
| Sep 18, 2025 | 49.10 | 49.80 | 48.70 | 49.00 | 49.00 | 0.72% | 2,018,863 |
| Sep 17, 2025 | 49.80 | 50.40 | 48.45 | 48.65 | 48.65 | -1.72% | 3,014,483 |
| Sep 16, 2025 | 50.70 | 51.20 | 49.00 | 49.50 | 49.50 | -2.17% | 3,535,697 |
| Sep 15, 2025 | 52.60 | 54.00 | 50.40 | 50.60 | 50.60 | -5.77% | 5,895,657 |
| Sep 12, 2025 | 57.60 | 57.80 | 52.70 | 53.70 | 53.70 | -4.79% | 40,812,988 |
| Sep 11, 2025 | 54.00 | 56.40 | 53.00 | 56.40 | 56.40 | 9.94% | 51,402,197 |
| Sep 10, 2025 | 47.50 | 51.30 | 46.50 | 51.30 | 51.30 | 9.85% | 36,978,214 |
| Sep 9, 2025 | 43.70 | 48.00 | 43.25 | 46.70 | 46.70 | 5.90% | 47,870,803 |
| Sep 8, 2025 | 43.45 | 46.10 | 42.90 | 44.10 | 44.10 | 4.75% | 34,550,926 |
| Sep 5, 2025 | 39.00 | 42.10 | 38.65 | 42.10 | 42.10 | 9.92% | 22,725,380 |
| Sep 4, 2025 | 39.45 | 40.55 | 38.30 | 38.30 | 38.30 | 3.10% | 9,103,765 |
| Sep 3, 2025 | 37.50 | 37.80 | 37.15 | 37.15 | 37.15 | 0.41% | 1,327,136 |
| Sep 2, 2025 | 38.45 | 38.65 | 36.70 | 37.00 | 37.00 | -1.73% | 3,290,505 |
| Sep 1, 2025 | 39.50 | 39.50 | 37.35 | 37.65 | 37.65 | -4.32% | 3,836,808 |
| Aug 29, 2025 | 40.45 | 40.50 | 39.35 | 39.35 | 39.35 | -1.62% | 3,417,729 |
| Aug 28, 2025 | 40.05 | 41.20 | 39.50 | 40.00 | 40.00 | 0.76% | 7,557,593 |
| Aug 27, 2025 | 40.20 | 40.95 | 39.70 | 39.70 | 39.70 | 0.13% | 4,922,198 |
| Aug 26, 2025 | 40.30 | 40.35 | 39.35 | 39.65 | 39.65 | -1.12% | 4,256,490 |
| Aug 25, 2025 | 41.50 | 41.85 | 40.05 | 40.10 | 40.10 | -1.72% | 7,682,638 |
| Aug 22, 2025 | 40.55 | 41.50 | 39.85 | 40.80 | 40.80 | 1.12% | 9,856,855 |
| Aug 21, 2025 | 38.85 | 41.15 | 38.85 | 40.35 | 40.35 | 4.81% | 10,934,668 |
| Aug 20, 2025 | 40.00 | 40.10 | 38.25 | 38.50 | 38.50 | -4.70% | 6,678,770 |