Keelgoal Energy Co., Ltd (TPEX:7758)
Taiwan · Delayed Price · Currency is TWD 39.00
-0.70 (-1.76%)
At close: Oct 8, 2026
Keelgoal Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 38.00 | 39.00 | 37.95 | 39.00 | 39.00 | -1.76% | 5,001 |
| Oct 7, 2026 | 39.85 | 39.85 | 39.70 | 39.70 | 39.70 | -0.38% | 5,000 |
| Oct 6, 2026 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - | 1 |
| Oct 5, 2026 | 38.00 | 39.85 | 38.00 | 39.85 | 39.85 | 1.53% | 298 |
| Sep 29, 2026 | 37.50 | 39.25 | 37.50 | 39.25 | 39.25 | -0.13% | 8,080 |
| Sep 23, 2026 | 37.50 | 39.30 | 37.50 | 39.30 | 39.30 | - | 95 |
| Sep 22, 2026 | 37.50 | 39.30 | 37.50 | 39.30 | 39.30 | 0.77% | 31 |
| Sep 8, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 100 |
| Sep 7, 2026 | 37.35 | 39.00 | 37.35 | 39.00 | 39.00 | 3.04% | 7,007 |
| Sep 3, 2026 | 38.00 | 38.00 | 37.85 | 37.85 | 37.85 | -5.37% | 9,000 |
| Sep 2, 2026 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | - | 501 |
| Aug 28, 2026 | 39.45 | 40.00 | 38.15 | 40.00 | 40.00 | -0.37% | 6,002 |
| Aug 26, 2026 | 40.15 | 40.15 | 39.45 | 40.15 | 40.15 | 0.37% | 8 |
| Aug 25, 2026 | 40.45 | 40.45 | 40.00 | 40.00 | 40.00 | -3.26% | 4,000 |
| Aug 20, 2026 | 39.45 | 41.35 | 39.45 | 41.35 | 41.35 | 4.82% | 1,005 |
| Aug 19, 2026 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | -4.71% | 20 |
| Aug 13, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 4.94% | 5 |
| Aug 12, 2026 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | -4.71% | 1,001 |
| Aug 11, 2026 | 41.40 | 41.40 | 39.45 | 41.40 | 41.40 | - | 3,175 |
| Aug 10, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.12% | 1,132 |
| Aug 7, 2026 | 41.40 | 41.45 | 40.60 | 41.45 | 41.45 | 0.12% | 6,100 |
| Aug 6, 2026 | 41.40 | 41.40 | 40.35 | 41.40 | 41.40 | 2.99% | 602 |
| Aug 4, 2026 | 39.50 | 40.50 | 39.50 | 40.20 | 40.20 | 0.50% | 5,000 |
| Jul 31, 2026 | 40.40 | 41.00 | 40.00 | 40.00 | 40.00 | -0.99% | 11,000 |
| Jul 30, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.34% | 1,000 |
| Jul 29, 2026 | 41.85 | 42.00 | 40.95 | 40.95 | 40.95 | -4.21% | 8,060 |
| Jul 28, 2026 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | -3.61% | 2,050 |
| Jul 21, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | 44.35 | 4.91% | 18 |
| Jul 20, 2026 | 43.65 | 43.90 | 42.75 | 42.75 | 42.27 | -2.84% | 3,027 |
| Jul 17, 2026 | 46.95 | 46.95 | 43.65 | 44.00 | 43.51 | -6.18% | 12,636 |
| Jul 16, 2026 | 44.00 | 47.85 | 43.60 | 46.90 | 46.38 | 4.11% | 64,251 |
| Jul 15, 2026 | 43.25 | 45.05 | 43.25 | 45.05 | 44.55 | 4.16% | 2,000 |
| Jul 14, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | 42.77 | - | 2,000 |
| Jul 13, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | 42.77 | - | 1,001 |
| Jul 8, 2026 | 43.25 | 45.15 | 43.25 | 43.25 | 42.77 | -4.21% | 1,002 |
| Jul 6, 2026 | 43.25 | 45.15 | 43.25 | 45.15 | 44.65 | 0.67% | 101 |
| Jul 3, 2026 | 45.00 | 45.50 | 44.70 | 44.85 | 44.35 | -2.07% | 5,008 |
| Jul 2, 2026 | 47.00 | 47.00 | 45.80 | 45.80 | 45.29 | -2.66% | 5,001 |
| Jul 1, 2026 | 46.45 | 49.20 | 46.45 | 47.05 | 46.53 | 1.18% | 63,400 |
| Jun 30, 2026 | 45.00 | 48.90 | 45.00 | 46.50 | 45.98 | 3.33% | 125,776 |
| Jun 29, 2026 | 43.50 | 48.50 | 43.50 | 45.00 | 44.50 | 5.51% | 99,120 |
| Jun 26, 2026 | 42.75 | 43.50 | 42.65 | 42.65 | 42.17 | -4.80% | 4,200 |
| Jun 25, 2026 | 42.80 | 44.80 | 42.80 | 44.80 | 44.30 | -0.33% | 101 |
| Jun 24, 2026 | 44.65 | 44.95 | 43.70 | 44.95 | 44.45 | -1.43% | 3,957 |
| Jun 23, 2026 | 46.05 | 46.90 | 45.60 | 45.60 | 45.09 | -5.69% | 14,200 |
| Jun 22, 2026 | 47.50 | 49.20 | 47.45 | 48.35 | 47.81 | 1.90% | 32,401 |
| Jun 18, 2026 | 46.00 | 49.75 | 45.60 | 47.45 | 46.92 | -0.84% | 86,783 |
| Jun 17, 2026 | 44.10 | 48.00 | 44.00 | 47.85 | 47.32 | 8.50% | 68,110 |
| Jun 16, 2026 | 40.30 | 46.00 | 40.30 | 44.10 | 43.61 | 4.63% | 66,637 |
| Jun 15, 2026 | 40.30 | 42.15 | 40.30 | 42.15 | 41.68 | - | 7,201 |