Acegreen Eco-Material Technology Co., Ltd. (TPEX:7862)
Taiwan · Delayed Price · Currency is TWD 24.40
-0.05 (-0.20%)
At close: Aug 18, 2026
TPEX:7862 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 28.15 | 29.60 | 28.15 | 29.60 | 29.60 | 1.37% | 21,401 |
| Jul 27, 2026 | 29.10 | 29.20 | 29.10 | 29.20 | 29.20 | 0.52% | 6 |
| Jul 24, 2026 | 28.15 | 29.05 | 28.15 | 29.05 | 29.05 | -0.85% | 1,001 |
| Jul 23, 2026 | 28.15 | 29.30 | 28.15 | 29.30 | 29.30 | 2.63% | 42,401 |
| Jul 22, 2026 | 28.60 | 28.60 | 28.15 | 28.55 | 28.55 | - | 9,063 |
| Jul 21, 2026 | 29.20 | 29.20 | 27.80 | 28.55 | 28.55 | -2.56% | 15,024 |
| Jul 20, 2026 | 29.10 | 29.40 | 28.50 | 29.30 | 29.30 | 0.17% | 5,103 |
| Jul 17, 2026 | 28.80 | 29.25 | 28.10 | 29.25 | 29.25 | 3.54% | 15,803 |
| Jul 16, 2026 | 28.25 | 28.55 | 27.95 | 28.25 | 28.25 | -0.18% | 577,803 |
| Jul 15, 2026 | 28.60 | 29.00 | 27.80 | 28.30 | 28.30 | -0.35% | 45,004 |
| Jul 14, 2026 | 27.80 | 29.00 | 27.80 | 28.40 | 28.40 | -2.07% | 103,125 |
| Jul 13, 2026 | 29.10 | 29.10 | 27.90 | 29.00 | 29.00 | 1.58% | 52,945 |
| Jul 9, 2026 | 29.30 | 29.30 | 28.40 | 28.55 | 28.55 | 1.42% | 44,656 |
| Jul 8, 2026 | 29.30 | 29.30 | 28.15 | 28.15 | 28.15 | 0.54% | 132,579 |
| Jul 7, 2026 | 29.00 | 29.50 | 28.00 | 28.00 | 28.00 | -3.45% | 28,704 |
| Jul 6, 2026 | 28.90 | 29.05 | 27.55 | 29.00 | 29.00 | 0.35% | 87,598 |
| Jul 3, 2026 | 28.90 | 28.90 | 27.70 | 28.90 | 28.90 | - | 13,002 |
| Jul 2, 2026 | 28.90 | 28.90 | 28.80 | 28.90 | 28.90 | 2.48% | 7,212 |
| Jul 1, 2026 | 27.95 | 29.00 | 27.95 | 28.20 | 28.20 | -0.35% | 14,001 |
| Jun 30, 2026 | 28.05 | 29.40 | 28.05 | 28.30 | 28.30 | -2.75% | 4,248 |
| Jun 29, 2026 | 29.00 | 29.10 | 28.35 | 29.10 | 29.10 | 2.46% | 14,011 |
| Jun 26, 2026 | 29.35 | 29.35 | 28.10 | 28.40 | 28.40 | -3.24% | 11,378 |
| Jun 25, 2026 | 29.10 | 29.35 | 29.10 | 29.35 | 29.35 | 3.89% | 121 |
| Jun 24, 2026 | 29.40 | 29.40 | 28.75 | 28.75 | 28.25 | 0.70% | 11,185 |
| Jun 23, 2026 | 29.05 | 29.40 | 28.55 | 28.55 | 28.05 | -1.55% | 15,488 |
| Jun 22, 2026 | 30.20 | 30.20 | 28.85 | 29.00 | 28.50 | -4.13% | 32,018 |
| Jun 18, 2026 | 30.25 | 30.40 | 29.70 | 30.25 | 29.72 | - | 21,003 |
| Jun 17, 2026 | 30.35 | 30.45 | 29.80 | 30.25 | 29.72 | -0.98% | 11,103 |
| Jun 16, 2026 | 30.65 | 30.65 | 30.00 | 30.55 | 30.02 | -0.33% | 3,077 |
| Jun 15, 2026 | 31.30 | 31.45 | 29.95 | 30.65 | 30.12 | -2.39% | 16,138 |
| Jun 12, 2026 | 30.10 | 31.50 | 29.95 | 31.40 | 30.85 | 5.72% | 69,491 |
| Jun 11, 2026 | 29.95 | 31.70 | 29.70 | 29.70 | 29.18 | -0.83% | 148,098 |
| Jun 10, 2026 | 29.95 | 29.95 | 29.75 | 29.95 | 29.43 | - | 2,024 |
| Jun 9, 2026 | 29.80 | 29.95 | 28.70 | 29.95 | 29.43 | 0.50% | 34,103 |
| Jun 8, 2026 | 29.40 | 29.80 | 28.55 | 29.80 | 29.28 | -3.25% | 21,131 |
| Jun 5, 2026 | 29.85 | 30.80 | 29.85 | 30.80 | 30.26 | 4.76% | 4,107 |