Celxpert Energy Corporation (TPEX:3323)
Taiwan · Delayed Price · Currency is TWD 27.20
+0.20 (0.74%)
Sep 18, 2026, 1:30 PM CST
Celxpert Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 27.75 | 27.75 | 27.15 | 27.20 | 27.20 | 0.74% | 206,258 |
| Sep 17, 2026 | 27.10 | 27.25 | 26.95 | 27.00 | 27.00 | - | 168,764 |
| Sep 16, 2026 | 26.65 | 27.10 | 26.60 | 27.00 | 27.00 | 1.50% | 111,971 |
| Sep 15, 2026 | 26.75 | 27.20 | 26.60 | 26.60 | 26.60 | -0.37% | 143,397 |
| Sep 14, 2026 | 26.75 | 27.10 | 26.50 | 26.70 | 26.70 | -0.19% | 277,889 |
| Sep 11, 2026 | 27.10 | 27.15 | 26.60 | 26.75 | 26.75 | -1.11% | 314,354 |
| Sep 10, 2026 | 27.15 | 27.25 | 26.90 | 27.05 | 27.05 | -1.64% | 223,948 |
| Sep 9, 2026 | 27.40 | 27.90 | 27.40 | 27.50 | 27.50 | -0.72% | 343,161 |
| Sep 8, 2026 | 28.30 | 28.60 | 27.60 | 27.70 | 27.70 | -3.32% | 399,499 |
| Sep 7, 2026 | 29.00 | 29.00 | 28.40 | 28.65 | 28.65 | -0.87% | 221,042 |
| Sep 4, 2026 | 28.70 | 28.95 | 28.30 | 28.90 | 28.90 | 1.23% | 178,880 |
| Sep 3, 2026 | 29.45 | 29.50 | 28.55 | 28.55 | 28.55 | -2.89% | 398,881 |
| Sep 2, 2026 | 29.60 | 29.70 | 29.15 | 29.40 | 29.40 | - | 118,844 |
| Sep 1, 2026 | 29.10 | 29.75 | 29.10 | 29.40 | 29.40 | -0.34% | 232,588 |
| Aug 31, 2026 | 30.05 | 30.75 | 29.50 | 29.50 | 29.50 | -1.99% | 285,972 |
| Aug 28, 2026 | 30.95 | 31.30 | 30.10 | 30.10 | 30.10 | -1.63% | 298,978 |
| Aug 27, 2026 | 30.40 | 30.75 | 30.10 | 30.60 | 30.60 | 2.17% | 378,548 |
| Aug 26, 2026 | 29.35 | 30.50 | 29.35 | 29.95 | 29.95 | 2.22% | 328,145 |
| Aug 25, 2026 | 29.60 | 29.60 | 29.10 | 29.30 | 29.30 | -1.51% | 198,515 |
| Aug 24, 2026 | 29.55 | 30.25 | 29.55 | 29.75 | 29.75 | -0.50% | 154,218 |
| Aug 21, 2026 | 29.75 | 29.90 | 29.30 | 29.90 | 29.90 | 0.34% | 96,709 |
| Aug 20, 2026 | 29.95 | 30.10 | 29.50 | 29.80 | 29.80 | 0.85% | 269,564 |
| Aug 19, 2026 | 29.50 | 30.30 | 29.20 | 29.55 | 29.55 | -1.50% | 306,832 |
| Aug 18, 2026 | 30.95 | 30.95 | 29.80 | 30.00 | 30.00 | -3.38% | 334,445 |
| Aug 17, 2026 | 32.00 | 32.00 | 31.00 | 31.05 | 31.05 | -1.43% | 192,766 |
| Aug 14, 2026 | 32.20 | 32.20 | 31.20 | 31.50 | 31.50 | -0.47% | 250,375 |
| Aug 13, 2026 | 32.60 | 32.60 | 31.65 | 31.65 | 31.65 | -2.31% | 352,698 |
| Aug 12, 2026 | 32.20 | 32.40 | 31.70 | 32.40 | 32.40 | 0.62% | 409,319 |
| Aug 11, 2026 | 31.85 | 32.90 | 31.60 | 32.20 | 32.20 | 1.10% | 1,020,610 |
| Aug 10, 2026 | 31.20 | 32.15 | 31.10 | 31.85 | 31.85 | 3.75% | 826,305 |
| Aug 7, 2026 | 30.05 | 31.00 | 30.00 | 30.70 | 30.70 | 1.82% | 651,441 |
| Aug 6, 2026 | 30.00 | 31.60 | 29.65 | 30.15 | 30.15 | 2.73% | 1,118,819 |
| Aug 5, 2026 | 29.70 | 29.90 | 29.35 | 29.35 | 29.35 | 1.38% | 283,309 |
| Aug 4, 2026 | 28.55 | 29.30 | 28.50 | 28.95 | 28.95 | 1.58% | 456,678 |
| Aug 3, 2026 | 28.00 | 29.15 | 27.70 | 28.50 | 28.50 | 3.07% | 401,954 |
| Jul 31, 2026 | 27.60 | 27.95 | 27.05 | 27.65 | 27.65 | 4.54% | 456,195 |
| Jul 30, 2026 | 26.00 | 27.20 | 25.75 | 26.45 | 26.45 | 0.76% | 631,702 |
| Jul 29, 2026 | 28.00 | 28.50 | 25.50 | 26.25 | 26.25 | -7.24% | 1,078,293 |
| Jul 28, 2026 | 28.75 | 29.00 | 28.20 | 28.30 | 28.30 | -5.51% | 532,928 |
| Jul 27, 2026 | 29.25 | 29.95 | 29.20 | 29.95 | 29.95 | 0.84% | 233,289 |
| Jul 24, 2026 | 29.80 | 30.25 | 29.40 | 29.70 | 29.70 | -1.49% | 336,731 |
| Jul 23, 2026 | 31.35 | 31.35 | 30.05 | 30.15 | 30.15 | -2.58% | 258,977 |
| Jul 22, 2026 | 30.75 | 31.40 | 30.75 | 30.95 | 30.95 | 1.64% | 283,415 |
| Jul 21, 2026 | 30.45 | 30.65 | 29.85 | 30.45 | 30.45 | 2.18% | 282,568 |
| Jul 20, 2026 | 30.50 | 30.90 | 28.00 | 29.80 | 29.80 | -3.72% | 909,279 |
| Jul 17, 2026 | 32.65 | 32.65 | 30.80 | 30.95 | 30.95 | -6.50% | 948,096 |
| Jul 16, 2026 | 33.50 | 33.60 | 32.80 | 33.10 | 33.10 | -0.90% | 325,184 |
| Jul 15, 2026 | 33.40 | 33.80 | 33.00 | 33.40 | 33.40 | 0.30% | 496,925 |
| Jul 14, 2026 | 34.70 | 34.70 | 32.10 | 33.30 | 33.30 | -4.17% | 897,379 |
| Jul 13, 2026 | 35.00 | 36.80 | 34.25 | 34.75 | 34.75 | -0.43% | 2,031,403 |