Acegreen Eco-Material Technology Co., Ltd. (TPEX:7862)
Taiwan · Delayed Price · Currency is TWD 23.70
-0.40 (-1.66%)
At close: Oct 8, 2026
TPEX:7862 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 24.10 | 24.10 | 23.20 | 23.70 | 23.70 | -1.66% | 13,101 |
| Oct 7, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1.47% | 3,000 |
| Oct 6, 2026 | 24.90 | 24.90 | 23.75 | 23.75 | 23.75 | -4.62% | 2,010 |
| Oct 5, 2026 | 24.00 | 24.90 | 24.00 | 24.90 | 24.90 | 0.81% | 1,060 |
| Oct 2, 2026 | 24.85 | 24.85 | 24.70 | 24.70 | 24.70 | -0.60% | 140 |
| Oct 1, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.60% | 10 |
| Sep 30, 2026 | 23.90 | 25.00 | 23.90 | 25.00 | 25.00 | - | 13 |
| Sep 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 10 |
| Sep 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 54 |
| Sep 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.40% | 4 |
| Sep 22, 2026 | 25.00 | 25.00 | 24.90 | 24.90 | 24.90 | - | 6 |
| Sep 21, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 3.75% | 1 |
| Sep 18, 2026 | 23.75 | 24.85 | 23.75 | 24.00 | 24.00 | 0.63% | 3,001 |
| Sep 17, 2026 | 23.65 | 23.85 | 23.65 | 23.85 | 23.85 | -3.64% | 33,001 |
| Sep 16, 2026 | 23.65 | 24.75 | 23.65 | 24.75 | 24.75 | 4.43% | 36 |
| Sep 15, 2026 | 23.75 | 23.85 | 23.65 | 23.70 | 23.70 | 3.95% | 18,020 |
| Sep 14, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -4.00% | 10 |
| Sep 11, 2026 | 23.75 | 23.75 | 23.60 | 23.75 | 23.75 | -4.43% | 17,050 |
| Sep 10, 2026 | 23.75 | 24.85 | 23.75 | 24.85 | 24.85 | 0.20% | 1,051 |
| Sep 9, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.40% | 100 |
| Sep 8, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.40% | 100 |
| Sep 7, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1 |
| Sep 4, 2026 | 23.85 | 25.00 | 23.75 | 25.00 | 25.00 | 4.82% | 14,246 |
| Sep 3, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - | 350 |
| Sep 2, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 1.49% | 1 |
| Sep 1, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2.17% | 500 |
| Aug 31, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.56% | 2,200 |
| Aug 28, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | 200 |
| Aug 27, 2026 | 24.00 | 24.10 | 24.00 | 24.10 | 24.10 | - | 1,101 |
| Aug 26, 2026 | 23.50 | 24.10 | 23.50 | 24.10 | 24.10 | - | 251 |
| Aug 25, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | 2,050 |
| Aug 24, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.41% | 1,000 |
| Aug 21, 2026 | 23.15 | 24.20 | 23.15 | 24.20 | 24.20 | -0.21% | 7,490 |
| Aug 20, 2026 | 24.30 | 24.30 | 24.25 | 24.25 | 24.25 | -0.61% | 240 |
| Aug 19, 2026 | 24.30 | 24.40 | 24.30 | 24.40 | 24.40 | - | 3,010 |
| Aug 18, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.20% | 20 |
| Aug 17, 2026 | 25.60 | 25.60 | 24.45 | 24.45 | 24.45 | -4.49% | 11 |
| Aug 14, 2026 | 25.60 | 25.60 | 24.90 | 25.60 | 25.60 | - | 7,203 |
| Aug 13, 2026 | 25.00 | 25.90 | 25.00 | 25.60 | 25.60 | - | 2,660 |
| Aug 12, 2026 | 28.20 | 28.20 | 25.60 | 25.60 | 25.60 | -9.86% | 45,857 |
| Aug 11, 2026 | 29.30 | 29.30 | 27.90 | 28.40 | 28.40 | -2.41% | 24,634 |
| Aug 10, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.68% | 30 |
| Aug 7, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.17% | 1 |
| Aug 6, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 3.17% | 2 |
| Aug 5, 2026 | 28.25 | 28.35 | 28.15 | 28.35 | 28.35 | - | 31,000 |
| Aug 4, 2026 | 28.25 | 28.35 | 28.25 | 28.35 | 28.35 | -3.74% | 5,000 |
| Aug 3, 2026 | 28.25 | 29.45 | 28.25 | 29.45 | 29.45 | - | 1,001 |
| Jul 31, 2026 | 28.35 | 29.45 | 28.25 | 29.45 | 29.45 | 4.62% | 4,012 |
| Jul 30, 2026 | 28.40 | 28.40 | 28.15 | 28.15 | 28.15 | -0.18% | 10,000 |
| Jul 29, 2026 | 29.60 | 29.60 | 28.10 | 28.20 | 28.20 | -4.73% | 40,072 |