Taiwan Green Environment Technology Inc. (TPEX:5205)
Taiwan · Delayed Price · Currency is TWD 22.10
+0.05 (0.23%)
Jul 30, 2026, 9:06 AM CST
TPEX:5205 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 24.60 | 24.60 | 24.55 | 24.55 | 24.55 | 2.51% | 2,000 |
| Jun 26, 2026 | 24.10 | 24.10 | 23.95 | 23.95 | 23.95 | 2.35% | 3,485 |
| Jun 25, 2026 | 22.65 | 23.40 | 22.65 | 23.40 | 23.40 | -0.21% | 2,347 |
| Jun 24, 2026 | 23.75 | 23.75 | 21.75 | 23.45 | 23.45 | 0.86% | 5,003 |
| Jun 23, 2026 | 24.85 | 24.85 | 23.00 | 23.25 | 23.25 | 0.22% | 17,785 |
| Jun 22, 2026 | 24.80 | 24.80 | 23.10 | 23.20 | 23.20 | -6.83% | 5,321 |
| Jun 18, 2026 | 25.25 | 25.25 | 22.95 | 24.90 | 24.90 | -1.97% | 19,621 |
| Jun 17, 2026 | 25.50 | 25.50 | 25.40 | 25.40 | 25.40 | -1.74% | 3,555 |
| Jun 16, 2026 | 25.05 | 26.30 | 25.00 | 25.85 | 25.85 | 3.61% | 10,511 |
| Jun 15, 2026 | 25.00 | 25.00 | 24.75 | 24.95 | 24.95 | - | 5,252 |
| Jun 12, 2026 | 23.75 | 24.95 | 22.80 | 24.95 | 24.95 | 5.27% | 12,626 |
| Jun 11, 2026 | 23.55 | 23.70 | 23.50 | 23.70 | 23.70 | 0.85% | 5,012 |
| Jun 10, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.21% | 1,100 |
| Jun 9, 2026 | 22.85 | 23.45 | 22.85 | 23.45 | 23.45 | 2.85% | 2,781 |
| Jun 8, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.22% | 1,870 |
| Jun 5, 2026 | 22.55 | 23.25 | 22.55 | 22.75 | 22.75 | 0.22% | 7,631 |
| Jun 4, 2026 | 21.15 | 22.70 | 21.15 | 22.70 | 22.70 | 0.22% | 2,964 |
| Jun 3, 2026 | 21.10 | 22.70 | 21.10 | 22.65 | 22.65 | 4.62% | 11,256 |
| Jun 2, 2026 | 23.70 | 23.70 | 21.35 | 21.65 | 21.65 | -7.08% | 11,078 |
| Jun 1, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.85% | 1,429 |
| May 29, 2026 | 23.65 | 23.65 | 21.85 | 23.50 | 23.50 | 0.21% | 4,167 |
| May 28, 2026 | 23.80 | 23.80 | 21.60 | 23.45 | 23.45 | -1.68% | 11,022 |
| May 27, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - | 1,300 |
| May 26, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.63% | 1,100 |
| May 25, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.21% | 1,109 |
| May 22, 2026 | 23.35 | 23.65 | 20.90 | 23.65 | 23.65 | 4.19% | 21,051 |
| May 21, 2026 | 22.95 | 22.95 | 22.40 | 22.70 | 22.70 | 2.25% | 7,080 |
| May 20, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 3.50% | 1,394 |
| May 19, 2026 | 19.95 | 22.25 | 19.80 | 21.45 | 21.45 | 2.63% | 14,060 |
| May 18, 2026 | 21.60 | 21.60 | 20.90 | 20.90 | 20.90 | -3.91% | 3,128 |