Celxpert Energy Corporation (TPEX:3323)
Taiwan · Delayed Price · Currency is TWD 45.60
-1.60 (-3.39%)
Oct 9, 2025, 1:30 PM CST
Celxpert Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 47.20 | 47.50 | 45.50 | 45.60 | 45.60 | -3.39% | 7,255,344 |
| 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 |
| Aug 19, 2025 | 40.90 | 41.30 | 39.35 | 40.40 | 40.40 | -0.86% | 9,643,221 |
| Aug 18, 2025 | 40.55 | 42.20 | 40.55 | 40.75 | 40.75 | 0.12% | 14,462,427 |
| Aug 15, 2025 | 40.45 | 42.25 | 40.00 | 40.70 | 40.70 | 0.49% | 21,682,251 |
| Aug 14, 2025 | 41.90 | 42.15 | 40.30 | 40.50 | 40.50 | -2.64% | 13,713,955 |
| Aug 13, 2025 | 39.90 | 42.60 | 39.10 | 41.60 | 41.60 | 7.35% | 35,022,144 |
| Aug 12, 2025 | 39.30 | 39.55 | 38.35 | 38.75 | 38.75 | -1.52% | 6,030,066 |
| Aug 11, 2025 | 40.70 | 40.90 | 38.50 | 39.35 | 39.35 | -1.87% | 14,093,846 |
| Aug 8, 2025 | 37.20 | 40.55 | 36.00 | 40.10 | 40.10 | 8.67% | 27,640,992 |
| Aug 7, 2025 | 37.10 | 37.85 | 36.75 | 36.90 | 36.90 | -0.67% | 8,118,177 |
| Aug 6, 2025 | 36.25 | 38.10 | 36.25 | 37.15 | 37.15 | 2.77% | 16,907,120 |
| Aug 5, 2025 | 36.40 | 36.75 | 36.05 | 36.15 | 36.15 | 0.42% | 3,859,649 |
| Aug 4, 2025 | 38.35 | 39.30 | 36.00 | 36.00 | 36.00 | -5.88% | 17,933,958 |
| Aug 1, 2025 | 34.20 | 38.25 | 33.65 | 38.25 | 38.25 | 9.91% | 15,487,942 |
| Jul 31, 2025 | 35.60 | 35.85 | 34.80 | 34.80 | 34.80 | -1.14% | 2,010,399 |