Acegreen Eco-Material Technology Co., Ltd. (TPEX:7862)
Taiwan · Delayed Price · Currency is TWD 50.00
+0.10 (0.20%)
At close: Feb 11, 2026
TPEX:7862 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.20% | 112 |
| Feb 10, 2026 | 50.00 | 50.00 | 49.90 | 49.90 | 49.90 | -0.20% | 4,005 |
| Feb 9, 2026 | 49.15 | 50.00 | 49.15 | 50.00 | 50.00 | 1.73% | 9,015 |
| Feb 6, 2026 | 49.55 | 49.55 | 49.00 | 49.15 | 49.15 | 0.31% | 7,915 |
| Feb 5, 2026 | 49.60 | 49.60 | 48.40 | 49.00 | 49.00 | -1.21% | 8,523 |
| Feb 4, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | 3 |
| Feb 3, 2026 | 49.65 | 49.65 | 48.60 | 49.60 | 49.60 | - | 4,502 |
| Feb 2, 2026 | 49.65 | 49.65 | 49.60 | 49.60 | 49.60 | - | 2,186 |
| Jan 30, 2026 | 49.65 | 49.65 | 48.40 | 49.60 | 49.60 | -0.10% | 18 |
| Jan 29, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - | 3 |
| Jan 28, 2026 | 49.80 | 49.80 | 48.10 | 49.65 | 49.65 | 2.37% | 5,241 |
| Jan 27, 2026 | 50.00 | 50.00 | 48.50 | 48.50 | 48.50 | -3.00% | 13,355 |
| Jan 26, 2026 | 48.55 | 50.00 | 48.55 | 50.00 | 50.00 | 0.70% | 6,987 |
| Jan 23, 2026 | 49.30 | 50.40 | 48.55 | 49.65 | 49.65 | -1.49% | 6,133 |
| Jan 22, 2026 | 50.40 | 51.00 | 48.50 | 50.40 | 50.40 | 1.82% | 30,295 |
| Jan 21, 2026 | 50.70 | 50.80 | 49.50 | 49.50 | 49.50 | -2.37% | 8,562 |
| Jan 20, 2026 | 48.85 | 50.80 | 48.70 | 50.70 | 50.70 | 4.21% | 9,215 |
| Jan 19, 2026 | 48.20 | 48.80 | 47.45 | 48.65 | 48.65 | 1.35% | 16,008 |
| Jan 16, 2026 | 47.30 | 48.20 | 47.30 | 48.00 | 48.00 | 1.80% | 16,256 |
| Jan 15, 2026 | 46.00 | 47.15 | 46.00 | 47.15 | 47.15 | 1.62% | 24,844 |
| Jan 14, 2026 | 45.85 | 46.65 | 45.85 | 46.40 | 46.40 | -0.54% | 18,147 |
| Jan 13, 2026 | 47.60 | 47.60 | 46.50 | 46.65 | 46.65 | -0.32% | 1,122 |
| Jan 12, 2026 | 47.60 | 47.60 | 46.80 | 46.80 | 46.80 | 0.43% | 1,302 |
| Jan 9, 2026 | 46.70 | 47.70 | 46.00 | 46.60 | 46.60 | -1.17% | 16,641 |
| Jan 8, 2026 | 47.80 | 47.80 | 47.10 | 47.15 | 47.15 | -2.28% | 9,516 |
| Jan 7, 2026 | 48.15 | 48.25 | 47.15 | 48.25 | 48.25 | 0.21% | 2,956 |
| Jan 6, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 2.12% | 1,191 |
| Jan 5, 2026 | 47.85 | 48.00 | 47.10 | 47.15 | 47.15 | -1.57% | 3,586 |
| Jan 2, 2026 | 48.00 | 48.00 | 47.15 | 47.90 | 47.90 | - | 3,054 |
| Dec 31, 2025 | 48.90 | 48.90 | 47.05 | 47.90 | 47.90 | -1.84% | 22,470 |
| Dec 30, 2025 | 49.40 | 49.40 | 47.35 | 48.80 | 48.80 | -1.31% | 2,004 |
| Dec 29, 2025 | 49.50 | 49.50 | 47.85 | 49.45 | 49.45 | -0.10% | 1,008 |
| Dec 26, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 0.10% | 3 |
| Dec 24, 2025 | 49.30 | 49.45 | 49.10 | 49.45 | 49.45 | 0.30% | 3,104 |
| Dec 23, 2025 | 48.95 | 49.55 | 48.80 | 49.30 | 49.30 | 0.61% | 8,507 |
| Dec 22, 2025 | 49.05 | 49.05 | 47.85 | 49.00 | 49.00 | -0.10% | 11,171 |
| Dec 19, 2025 | 48.95 | 49.05 | 48.95 | 49.05 | 49.05 | 0.10% | 3,003 |
| Dec 18, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 3 |
| Dec 17, 2025 | 49.00 | 49.00 | 48.60 | 49.00 | 49.00 | - | 252 |
| Dec 16, 2025 | 49.15 | 49.15 | 48.00 | 49.00 | 49.00 | 0.72% | 2,503 |
| Dec 15, 2025 | 48.15 | 49.50 | 48.15 | 48.65 | 48.65 | 1.04% | 1,303 |
| Dec 12, 2025 | 48.50 | 48.50 | 48.15 | 48.15 | 48.15 | 0.31% | 703 |
| Dec 11, 2025 | 48.50 | 48.50 | 47.85 | 48.00 | 48.00 | 0.31% | 3,668 |
| Dec 10, 2025 | 48.65 | 48.65 | 47.85 | 47.85 | 47.85 | -1.64% | 3,943 |
| Dec 9, 2025 | 49.00 | 49.00 | 47.75 | 48.65 | 48.65 | -1.72% | 3,614 |
| Dec 8, 2025 | 47.85 | 49.50 | 47.85 | 49.50 | 49.50 | 1.75% | 7,014 |
| Dec 5, 2025 | 47.85 | 48.65 | 47.85 | 48.65 | 48.65 | -0.92% | 1,107 |
| Dec 4, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -0.10% | 1 |
| Dec 3, 2025 | 47.85 | 49.15 | 47.85 | 49.15 | 49.15 | -0.20% | 1,130 |
| Dec 2, 2025 | 47.40 | 49.35 | 47.40 | 49.25 | 49.25 | 0.82% | 4,002 |