Keelgoal Energy Co., Ltd (TPEX:7758)
Taiwan · Delayed Price · Currency is TWD 47.50
-1.90 (-3.85%)
At close: Feb 11, 2026
Keelgoal Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 49.50 | 49.50 | 47.50 | 47.50 | 47.50 | -3.85% | 2,514 |
| Feb 10, 2026 | 47.00 | 50.20 | 46.90 | 49.40 | 49.40 | 2.92% | 80,502 |
| Feb 9, 2026 | 48.30 | 50.50 | 48.00 | 48.00 | 48.00 | -1.03% | 68,600 |
| Feb 5, 2026 | 47.50 | 48.50 | 47.50 | 48.50 | 48.50 | 0.21% | 3,696 |
| Feb 4, 2026 | 49.15 | 49.15 | 47.50 | 48.40 | 48.40 | -0.92% | 8,609 |
| Feb 3, 2026 | 49.50 | 49.65 | 47.70 | 48.85 | 48.85 | 2.84% | 9,166 |
| Feb 2, 2026 | 48.60 | 49.95 | 47.50 | 47.50 | 47.50 | -1.14% | 25,000 |
| Jan 30, 2026 | 48.00 | 48.05 | 47.50 | 48.05 | 48.05 | 0.21% | 5,010 |
| Jan 29, 2026 | 47.55 | 47.95 | 46.00 | 47.95 | 47.95 | -4.00% | 13,400 |
| Jan 28, 2026 | 49.95 | 51.50 | 49.05 | 49.95 | 49.95 | 1.83% | 26,731 |
| Jan 27, 2026 | 49.20 | 51.20 | 49.00 | 49.05 | 49.05 | 2.19% | 49,949 |
| Jan 26, 2026 | 49.10 | 49.60 | 48.00 | 48.00 | 48.00 | -0.21% | 46,323 |
| Jan 23, 2026 | 46.55 | 49.10 | 46.55 | 48.10 | 48.10 | 3.22% | 84,603 |
| Jan 22, 2026 | 45.00 | 46.65 | 45.00 | 46.60 | 46.60 | 5.91% | 27,300 |
| Jan 21, 2026 | 43.50 | 44.90 | 43.50 | 44.00 | 44.00 | 1.15% | 17,003 |
| Jan 20, 2026 | 43.50 | 45.00 | 43.45 | 43.50 | 43.50 | -1.14% | 13,000 |
| Jan 19, 2026 | 43.60 | 44.00 | 43.60 | 44.00 | 44.00 | 0.92% | 3,004 |
| Jan 16, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.91% | 6 |
| Jan 15, 2026 | 45.95 | 45.95 | 43.55 | 44.00 | 44.00 | -4.24% | 18,008 |
| Jan 14, 2026 | 44.05 | 45.95 | 44.05 | 45.95 | 45.95 | 2.57% | 7,005 |
| Jan 13, 2026 | 46.70 | 46.70 | 44.80 | 44.80 | 44.80 | -3.66% | 21,108 |
| Jan 12, 2026 | 46.70 | 46.70 | 46.00 | 46.50 | 46.50 | 1.09% | 8,100 |
| Jan 9, 2026 | 46.70 | 46.75 | 45.05 | 46.00 | 46.00 | -1.60% | 3,300 |
| Jan 8, 2026 | 48.15 | 48.15 | 45.95 | 46.75 | 46.75 | -2.40% | 9,022 |
| Jan 7, 2026 | 48.05 | 48.05 | 47.90 | 47.90 | 47.90 | 4.59% | 3,062 |
| Jan 5, 2026 | 48.15 | 48.15 | 45.80 | 45.80 | 45.80 | -4.88% | 1,034 |
| Jan 2, 2026 | 49.20 | 49.30 | 47.40 | 48.15 | 48.15 | 1.58% | 25,011 |
| Dec 31, 2025 | 45.05 | 47.50 | 45.00 | 47.40 | 47.40 | 0.85% | 30,124 |
| Dec 30, 2025 | 46.55 | 47.00 | 44.55 | 47.00 | 47.00 | -0.11% | 26,105 |
| Dec 29, 2025 | 46.55 | 47.05 | 46.55 | 47.05 | 47.05 | -0.95% | 2,200 |
| Dec 26, 2025 | 46.60 | 47.50 | 46.60 | 47.50 | 47.50 | 1.93% | 2,000 |
| Dec 24, 2025 | 46.70 | 48.00 | 46.60 | 46.60 | 46.60 | -1.48% | 4,103 |
| Dec 23, 2025 | 47.50 | 47.50 | 47.30 | 47.30 | 47.30 | -1.05% | 2,002 |
| Dec 22, 2025 | 48.05 | 48.50 | 47.80 | 47.80 | 47.80 | -1.65% | 12,000 |
| Dec 19, 2025 | 49.95 | 50.00 | 48.60 | 48.60 | 48.60 | -0.82% | 10,205 |
| Dec 18, 2025 | 48.95 | 50.50 | 48.95 | 49.00 | 49.00 | 0.10% | 46,254 |
| Dec 17, 2025 | 47.15 | 48.95 | 47.05 | 48.95 | 48.95 | 1.98% | 28,000 |
| Dec 16, 2025 | 47.85 | 48.00 | 47.80 | 48.00 | 48.00 | -0.21% | 7,000 |
| Dec 15, 2025 | 48.65 | 49.00 | 48.10 | 48.10 | 48.10 | -1.84% | 5,757 |
| Dec 12, 2025 | 49.00 | 49.65 | 48.00 | 49.00 | 49.00 | 0.10% | 31,280 |
| Dec 11, 2025 | 48.50 | 49.35 | 47.55 | 48.95 | 48.95 | 0.93% | 21,522 |
| Dec 10, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | 2,000 |
| Dec 9, 2025 | 47.00 | 48.50 | 47.00 | 48.50 | 48.50 | 0.62% | 2,245 |
| Dec 5, 2025 | 47.05 | 48.50 | 47.05 | 48.20 | 48.20 | -2.43% | 2,025 |
| Dec 4, 2025 | 49.30 | 49.45 | 48.50 | 49.40 | 49.40 | 4.00% | 43,215 |
| Dec 3, 2025 | 45.05 | 49.40 | 45.00 | 47.50 | 47.50 | 3.37% | 45,220 |
| Dec 2, 2025 | 46.10 | 46.40 | 45.75 | 45.95 | 45.95 | -4.57% | 5,467 |
| Dec 1, 2025 | 48.15 | 48.15 | 47.50 | 48.15 | 48.15 | - | 9,700 |
| Nov 28, 2025 | 46.20 | 48.95 | 46.20 | 48.15 | 48.15 | 4.22% | 74,439 |
| Nov 27, 2025 | 44.00 | 46.30 | 44.00 | 46.20 | 46.20 | 2.21% | 25,001 |