Taiwan Green Environment Technology Inc. (TPEX:5205)
Taiwan · Delayed Price · Currency is TWD 18.65
-0.05 (-0.27%)
Sep 16, 2026, 12:26 PM CST
TPEX:5205 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -5.32% | 1,001 |
| Sep 14, 2026 | 19.70 | 19.75 | 19.70 | 19.75 | 19.75 | -0.50% | 4,001 |
| Sep 11, 2026 | 19.95 | 20.05 | 19.85 | 19.85 | 19.85 | -0.25% | 7,161 |
| Sep 9, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.76% | 1,469 |
| Sep 8, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.99% | 1,423 |
| Sep 7, 2026 | 18.45 | 20.15 | 18.45 | 20.15 | 20.15 | -2.18% | 5,509 |
| Sep 3, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.24% | 4,191 |
| Sep 1, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.74% | 1,223 |
| Aug 28, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1.24% | 1,120 |
| Aug 27, 2026 | 20.20 | 20.20 | 20.15 | 20.15 | 20.15 | -0.98% | 5,191 |
| Aug 26, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.73% | 1,192 |
| Aug 25, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.24% | 1,193 |
| Aug 24, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - | 1,376 |
| Aug 21, 2026 | 20.70 | 20.70 | 20.30 | 20.55 | 20.55 | -1.67% | 10,480 |
| Aug 20, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.21% | 2,129 |
| Aug 19, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - | 6,190 |
| Aug 18, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.96% | 1,188 |
| Aug 17, 2026 | 21.90 | 21.90 | 20.25 | 20.85 | 20.85 | -4.79% | 8,949 |
| Aug 14, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.92% | 1,001 |
| Aug 13, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 1,001 |
| Aug 12, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.23% | 1,764 |
| Aug 11, 2026 | 21.10 | 21.75 | 21.10 | 21.75 | 21.75 | -0.46% | 2,220 |
| Aug 10, 2026 | 22.05 | 22.05 | 20.10 | 21.85 | 21.85 | -0.46% | 7,406 |
| Aug 7, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.46% | 1,000 |
| Aug 6, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | 5,401 |
| Aug 5, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.46% | 1,213 |
| Aug 4, 2026 | 21.80 | 21.80 | 21.75 | 21.75 | 21.75 | -0.23% | 6,178 |
| Aug 3, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 1,178 |
| Jul 31, 2026 | 22.05 | 22.05 | 20.55 | 21.80 | 21.80 | -1.36% | 7,001 |
| Jul 30, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.23% | 1,501 |
| Jul 29, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.23% | 1,000 |
| Jul 28, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.23% | 1,221 |
| Jul 27, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.23% | 1,000 |
| Jul 24, 2026 | 22.30 | 22.30 | 20.30 | 22.10 | 22.10 | -1.12% | 10,019 |
| Jul 23, 2026 | 22.10 | 22.35 | 22.10 | 22.35 | 22.35 | 0.45% | 2,224 |
| Jul 22, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.68% | 1,210 |
| Jul 21, 2026 | 22.25 | 22.25 | 22.10 | 22.10 | 22.10 | 0.91% | 2,222 |
| Jul 20, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.92% | 1,000 |
| Jul 17, 2026 | 21.90 | 21.90 | 21.50 | 21.70 | 21.70 | 1.17% | 3,160 |
| Jul 16, 2026 | 21.40 | 22.10 | 20.45 | 21.45 | 21.45 | -3.16% | 8,999 |
| Jul 15, 2026 | 20.60 | 22.15 | 20.60 | 22.15 | 22.15 | -4.11% | 5,221 |
| Jul 13, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - | 1,719 |
| Jul 9, 2026 | 22.70 | 23.10 | 22.70 | 23.10 | 23.10 | 2.67% | 2,101 |
| Jul 8, 2026 | 22.60 | 22.60 | 22.50 | 22.50 | 22.50 | -0.44% | 2,039 |
| Jul 7, 2026 | 21.90 | 22.90 | 21.90 | 22.60 | 22.60 | -5.64% | 9,554 |
| Jul 6, 2026 | 24.40 | 24.40 | 22.50 | 23.95 | 23.95 | -2.24% | 7,045 |
| Jul 3, 2026 | 24.90 | 24.90 | 22.90 | 24.50 | 24.50 | -0.20% | 13,001 |
| Jul 2, 2026 | 25.20 | 25.20 | 22.95 | 24.55 | 24.55 | 0.82% | 7,347 |
| Jul 1, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 1.04% | 1,273 |
| Jun 30, 2026 | 24.95 | 24.95 | 22.45 | 24.10 | 24.10 | -1.83% | 9,023 |