Taiwan Green Environment Technology Inc. (TPEX:5205)
Taiwan · Delayed Price · Currency is TWD 26.40
-0.85 (-3.12%)
Feb 11, 2026, 1:20 PM CST
TPEX:5205 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 27.15 | 27.15 | 25.00 | 26.40 | 26.40 | -3.12% | 9,576 |
| Feb 10, 2026 | 27.25 | 27.25 | 26.00 | 27.25 | 27.25 | -0.37% | 5,019 |
| Feb 9, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -0.55% | 1,000 |
| Feb 6, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.54% | 1,174 |
| Feb 5, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -0.36% | 1,064 |
| Feb 4, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.54% | 1,073 |
| Feb 3, 2026 | 29.85 | 30.30 | 27.00 | 27.90 | 27.90 | -3.29% | 7,023 |
| Feb 2, 2026 | 30.40 | 30.40 | 27.25 | 28.85 | 28.85 | -3.83% | 5,052 |
| Jan 30, 2026 | 29.90 | 30.40 | 28.05 | 30.00 | 30.00 | 0.17% | 5,000 |
| Jan 29, 2026 | 30.40 | 30.40 | 28.55 | 29.95 | 29.95 | -0.33% | 7,000 |
| Jan 28, 2026 | 30.35 | 30.35 | 29.05 | 30.05 | 30.05 | 2.39% | 3,842 |
| Jan 27, 2026 | 30.30 | 30.30 | 28.15 | 29.35 | 29.35 | 0.17% | 6,395 |
| Jan 26, 2026 | 30.35 | 30.35 | 29.30 | 29.30 | 29.30 | -2.33% | 2,160 |
| Jan 23, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | 1,000 |
| Jan 22, 2026 | 31.95 | 31.95 | 29.30 | 29.60 | 29.60 | -6.18% | 9,366 |
| Jan 21, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -1.25% | 1,334 |
| Jan 19, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 1.43% | 1,074 |
| Jan 16, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 3.45% | 1,008 |
| Jan 15, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 1.50% | 1,095 |
| Jan 14, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.44% | 2,160 |
| Jan 13, 2026 | 30.00 | 31.00 | 30.00 | 30.75 | 30.75 | -5.24% | 9,991 |
| Jan 12, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - | 1,204 |
| Jan 9, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 1.56% | 1,652 |
| Jan 8, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | 1,211 |
| Jan 5, 2026 | 30.00 | 32.00 | 30.00 | 31.95 | 31.95 | 4.93% | 14,979 |
| Jan 2, 2026 | 32.50 | 34.50 | 30.45 | 30.45 | 30.45 | -7.59% | 7,353 |
| Dec 31, 2025 | 32.95 | 32.95 | 32.50 | 32.95 | 32.95 | 8.03% | 6,259 |
| Dec 30, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.33% | 1,801 |
| Dec 29, 2025 | 30.00 | 30.10 | 30.00 | 30.10 | 30.10 | 1.01% | 2,393 |
| Dec 24, 2025 | 29.00 | 29.80 | 29.00 | 29.80 | 29.80 | 0.17% | 2,000 |
| Dec 23, 2025 | 29.20 | 29.75 | 29.20 | 29.75 | 29.75 | 3.30% | 6,112 |
| Dec 22, 2025 | 28.80 | 28.80 | 28.40 | 28.80 | 28.80 | -5.11% | 15,534 |
| Dec 17, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 2.02% | 1,133 |
| Dec 16, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 2.76% | 1,080 |
| Dec 12, 2025 | 27.05 | 28.95 | 27.05 | 28.95 | 28.95 | 2.66% | 3,223 |
| Dec 11, 2025 | 28.25 | 29.00 | 28.20 | 28.20 | 28.20 | -8.44% | 5,673 |
| Nov 25, 2025 | 30.00 | 30.80 | 30.00 | 30.80 | 30.80 | 1.15% | 2,050 |
| Nov 24, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 1.00% | 1,000 |
| Nov 21, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -5.04% | 3,000 |
| Nov 17, 2025 | 30.10 | 31.75 | 30.10 | 31.75 | 31.75 | 5.48% | 8,333 |
| Nov 14, 2025 | 30.10 | 30.20 | 30.10 | 30.10 | 30.10 | -6.38% | 4,333 |
| Nov 13, 2025 | 29.80 | 32.15 | 29.80 | 32.15 | 32.15 | -1.08% | 4,213 |
| Nov 11, 2025 | 31.65 | 32.50 | 31.65 | 32.50 | 32.50 | -0.91% | 2,000 |
| Nov 10, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.30% | 1,161 |
| Nov 7, 2025 | 31.80 | 32.90 | 31.80 | 32.90 | 32.90 | 0.92% | 2,101 |
| Oct 31, 2025 | 32.90 | 32.90 | 31.20 | 32.60 | 32.60 | -0.91% | 6,484 |
| Oct 30, 2025 | 31.95 | 32.90 | 31.90 | 32.90 | 32.90 | 1.23% | 6,002 |
| Oct 29, 2025 | 31.20 | 32.50 | 31.20 | 32.50 | 32.50 | 7.79% | 2,414 |
| Oct 28, 2025 | 31.00 | 32.00 | 30.15 | 30.15 | 30.15 | -5.93% | 4,254 |
| Oct 27, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 3.39% | 1,300 |