Keelgoal Energy Co., Ltd (TPEX:7758)
Taiwan · Delayed Price · Currency is TWD 47.20
-0.60 (-1.26%)
At close: Apr 17, 2026
Keelgoal Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 47.15 | 47.20 | 46.25 | 47.20 | 47.20 | -1.26% | 4,009 |
| Apr 16, 2026 | 50.40 | 50.40 | 47.80 | 47.80 | 47.80 | -5.16% | 20,000 |
| Apr 15, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - | 7 |
| Apr 14, 2026 | 48.45 | 50.50 | 48.00 | 50.40 | 50.40 | 5.00% | 47,659 |
| Apr 13, 2026 | 46.50 | 48.40 | 46.50 | 48.00 | 48.00 | -0.93% | 4,013 |
| Apr 10, 2026 | 46.50 | 48.45 | 46.50 | 48.45 | 48.45 | - | 1,100 |
| Apr 9, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | 0.10% | 1,100 |
| Apr 8, 2026 | 47.45 | 48.40 | 46.55 | 48.40 | 48.40 | 2.98% | 6,700 |
| Apr 7, 2026 | 46.10 | 47.00 | 46.10 | 47.00 | 47.00 | 1.73% | 3,061 |
| Mar 31, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -3.65% | 1,000 |
| Mar 26, 2026 | 48.20 | 48.20 | 47.95 | 47.95 | 47.95 | -0.62% | 4,130 |
| Mar 25, 2026 | 50.10 | 50.50 | 48.25 | 48.25 | 48.25 | -1.53% | 25,354 |
| Mar 24, 2026 | 46.00 | 50.50 | 45.75 | 49.00 | 49.00 | 1.87% | 45,740 |
| Mar 23, 2026 | 49.75 | 49.75 | 47.00 | 48.10 | 48.10 | -1.84% | 7,013 |
| Mar 20, 2026 | 48.60 | 50.30 | 48.20 | 49.00 | 49.00 | 1.45% | 32,080 |
| Mar 19, 2026 | 48.45 | 48.50 | 48.30 | 48.30 | 48.30 | -2.52% | 6,000 |
| Mar 17, 2026 | 47.50 | 50.50 | 47.50 | 49.55 | 49.55 | 4.32% | 47,100 |
| Mar 16, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 1.06% | 1,000 |
| Mar 13, 2026 | 47.00 | 47.50 | 47.00 | 47.00 | 47.00 | -2.08% | 6,000 |
| Mar 9, 2026 | 48.80 | 48.85 | 47.00 | 48.00 | 48.00 | - | 15,000 |
| Mar 5, 2026 | 47.20 | 48.95 | 47.20 | 48.00 | 48.00 | - | 1,180 |
| Mar 3, 2026 | 48.15 | 51.20 | 47.70 | 48.00 | 48.00 | 0.52% | 71,000 |
| Mar 2, 2026 | 47.75 | 48.00 | 47.70 | 47.75 | 47.75 | -3.54% | 12,020 |
| Feb 26, 2026 | 49.85 | 51.50 | 48.50 | 49.50 | 49.50 | 1.02% | 38,010 |
| Feb 25, 2026 | 49.20 | 49.95 | 48.20 | 49.00 | 49.00 | -2.00% | 11,100 |
| Feb 24, 2026 | 51.00 | 51.10 | 49.80 | 50.00 | 50.00 | 0.10% | 117,225 |
| Feb 23, 2026 | 49.00 | 51.20 | 48.00 | 49.95 | 49.95 | 5.16% | 93,312 |
| 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 |