Keelgoal Energy Co., Ltd (TPEX:7758)
Taiwan · Delayed Price · Currency is TWD 42.15
+0.15 (0.36%)
At close: Jun 12, 2026
Keelgoal Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 40.30 | 42.15 | 40.30 | 42.15 | 42.15 | 0.36% | 102 |
| Jun 11, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.94% | 1,000 |
| Jun 10, 2026 | 40.40 | 42.00 | 40.40 | 41.20 | 41.20 | -1.90% | 6,001 |
| Jun 9, 2026 | 40.50 | 42.00 | 40.40 | 42.00 | 42.00 | 2.44% | 4,004 |
| Jun 8, 2026 | 40.85 | 42.45 | 40.50 | 41.00 | 41.00 | 0.37% | 18,012 |
| Jun 5, 2026 | 42.80 | 44.75 | 40.85 | 40.85 | 40.85 | -9.12% | 26,095 |
| Jun 4, 2026 | 45.10 | 45.10 | 42.80 | 44.95 | 44.95 | -0.33% | 11,505 |
| Jun 3, 2026 | 45.10 | 45.10 | 44.05 | 45.10 | 45.10 | - | 8,250 |
| Jun 2, 2026 | 45.35 | 45.35 | 45.10 | 45.10 | 45.10 | -5.15% | 6,105 |
| Jun 1, 2026 | 45.35 | 47.60 | 45.35 | 47.55 | 47.55 | 3.37% | 2,480 |
| May 29, 2026 | 46.00 | 47.65 | 45.85 | 46.00 | 46.00 | -1.71% | 10,802 |
| May 28, 2026 | 47.50 | 47.50 | 46.80 | 46.80 | 46.80 | -1.47% | 6,000 |
| May 27, 2026 | 49.40 | 50.00 | 47.50 | 47.50 | 47.50 | -3.85% | 40,226 |
| May 26, 2026 | 47.00 | 49.40 | 47.00 | 49.40 | 49.40 | -0.10% | 1,101 |
| May 25, 2026 | 48.00 | 51.00 | 47.75 | 49.45 | 49.45 | 4.32% | 55,100 |
| May 22, 2026 | 47.50 | 47.50 | 47.40 | 47.40 | 47.40 | -4.24% | 2,041 |
| May 21, 2026 | 47.00 | 50.80 | 47.00 | 49.50 | 49.50 | 1.12% | 90,201 |
| May 20, 2026 | 46.00 | 50.30 | 46.00 | 48.95 | 48.95 | 1.45% | 56,713 |
| May 19, 2026 | 48.00 | 48.25 | 46.00 | 48.25 | 48.25 | -0.41% | 4,341 |
| May 15, 2026 | 48.75 | 51.40 | 48.00 | 48.45 | 48.45 | - | 89,000 |
| May 14, 2026 | 46.50 | 49.45 | 46.50 | 48.45 | 48.45 | 5.33% | 42,140 |
| May 13, 2026 | 47.50 | 47.50 | 46.00 | 46.00 | 46.00 | -7.72% | 12,000 |
| May 12, 2026 | 48.40 | 51.00 | 47.50 | 49.85 | 49.85 | 2.89% | 101,840 |
| May 11, 2026 | 47.00 | 50.50 | 46.55 | 48.45 | 48.45 | 3.09% | 81,125 |
| May 8, 2026 | 44.25 | 48.40 | 44.25 | 47.00 | 47.00 | 6.21% | 54,251 |
| May 7, 2026 | 40.90 | 46.40 | 40.90 | 44.25 | 44.25 | 4.00% | 71,121 |
| May 5, 2026 | 42.50 | 42.55 | 42.40 | 42.55 | 42.55 | 0.12% | 7,000 |
| May 4, 2026 | 40.50 | 45.70 | 40.50 | 42.50 | 42.50 | 5.07% | 88,425 |
| Apr 30, 2026 | 43.50 | 43.50 | 40.00 | 40.45 | 40.45 | -9.30% | 44,531 |
| Apr 29, 2026 | 43.90 | 44.60 | 43.90 | 44.60 | 44.60 | 0.22% | 2,001 |
| Apr 27, 2026 | 46.15 | 46.15 | 44.10 | 44.50 | 44.50 | -3.26% | 6,033 |
| Apr 24, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.43% | 3,000 |
| Apr 23, 2026 | 46.50 | 46.50 | 45.95 | 46.20 | 46.20 | -4.74% | 20,061 |
| Apr 22, 2026 | 46.55 | 48.50 | 46.50 | 48.50 | 48.50 | 2.43% | 7,110 |
| Apr 21, 2026 | 47.00 | 47.35 | 47.00 | 47.35 | 47.35 | 0.74% | 3,010 |
| Apr 20, 2026 | 46.20 | 47.00 | 46.20 | 47.00 | 47.00 | -0.42% | 3,189 |
| 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 |