Acegreen Eco-Material Technology Co., Ltd. (TPEX:7862)
Taiwan · Delayed Price · Currency is TWD 42.10
-1.05 (-2.43%)
At close: Apr 2, 2026
TPEX:7862 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 43.15 | 43.15 | 42.00 | 42.10 | 42.10 | -2.43% | 7,693 |
| Apr 1, 2026 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - | 12 |
| Mar 31, 2026 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - | 1 |
| Mar 30, 2026 | 43.50 | 43.50 | 42.15 | 43.15 | 43.15 | -0.80% | 69 |
| Mar 27, 2026 | 42.25 | 43.50 | 42.25 | 43.50 | 43.50 | 0.93% | 12 |
| Mar 26, 2026 | 43.65 | 43.65 | 43.10 | 43.10 | 43.10 | -1.26% | 1,001 |
| Mar 25, 2026 | 44.30 | 44.30 | 42.25 | 43.65 | 43.65 | -1.58% | 3,005 |
| Mar 24, 2026 | 45.90 | 45.90 | 43.65 | 44.35 | 44.35 | -3.27% | 7,013 |
| Mar 23, 2026 | 45.90 | 45.95 | 44.35 | 45.85 | 45.85 | -0.22% | 3,024 |
| Mar 20, 2026 | 46.00 | 46.00 | 44.25 | 45.95 | 45.95 | -0.33% | 4,224 |
| Mar 19, 2026 | 46.25 | 46.25 | 46.10 | 46.10 | 46.10 | -0.32% | 803 |
| Mar 18, 2026 | 46.25 | 46.25 | 45.25 | 46.25 | 46.25 | 2.32% | 74 |
| Mar 17, 2026 | 43.20 | 45.35 | 43.20 | 45.20 | 45.20 | 4.63% | 23,363 |
| Mar 16, 2026 | 43.30 | 43.30 | 43.20 | 43.20 | 43.20 | 2.49% | 171 |
| Mar 13, 2026 | 43.40 | 43.40 | 41.45 | 42.15 | 42.15 | -2.88% | 25,503 |
| Mar 12, 2026 | 43.45 | 43.45 | 41.40 | 43.40 | 43.40 | 0.46% | 303 |
| Mar 11, 2026 | 41.20 | 43.20 | 39.40 | 43.20 | 43.20 | 4.85% | 12,238 |
| Mar 10, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.12% | 81 |
| Mar 9, 2026 | 39.40 | 41.15 | 39.40 | 41.15 | 41.15 | 2.87% | 6,012 |
| Mar 6, 2026 | 41.15 | 41.15 | 39.40 | 40.00 | 40.00 | -2.68% | 900 |
| Mar 5, 2026 | 41.35 | 41.35 | 39.50 | 41.10 | 41.10 | -0.60% | 3,923 |
| Mar 4, 2026 | 43.30 | 43.30 | 41.20 | 41.35 | 41.35 | -4.39% | 8,783 |
| Mar 3, 2026 | 43.35 | 43.85 | 43.15 | 43.25 | 43.25 | -2.04% | 15,718 |
| Mar 2, 2026 | 45.15 | 45.15 | 43.50 | 44.15 | 44.15 | -1.89% | 7,524 |
| Feb 26, 2026 | 46.10 | 46.10 | 45.00 | 45.00 | 45.00 | -2.39% | 24,113 |
| Feb 25, 2026 | 46.80 | 46.80 | 44.85 | 46.10 | 46.10 | 0.88% | 7,533 |
| Feb 24, 2026 | 49.15 | 49.15 | 44.70 | 45.70 | 45.70 | -6.92% | 20,303 |
| Feb 23, 2026 | 50.00 | 50.00 | 49.10 | 49.10 | 49.10 | -1.80% | 8,168 |
| 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 |