Skip to main content
Yeong Guan Energy Technology Group Co., Ltd. (TPE:1589)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
5.54
-0.61 (-9.92%)
Apr 2, 2026, 2:38 PM CST

TPE:1589 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20265.545.545.545.545.54-9.92%8,432,214
Apr 1, 20265.946.155.946.156.15-6.82%1,905,289
Mar 31, 20266.696.826.506.606.60-3.51%735,357
Mar 30, 20266.636.846.616.846.84-5.00%810,355
Mar 27, 20267.217.337.207.207.20-6.01%554,105
Mar 26, 20267.677.727.667.667.660.26%496,906
Mar 25, 20267.567.797.307.647.64-2.18%561,256
Mar 24, 20267.837.987.507.817.811.30%555,037
Mar 23, 20266.967.716.957.717.71-1,243,650
Mar 20, 20268.178.177.717.717.71-8.21%996,954
Mar 19, 20268.998.998.408.408.40-2.78%1,405,179
Mar 18, 20267.908.657.908.648.649.37%1,176,608
Mar 17, 20268.889.647.907.907.90-9.92%3,932,001
Mar 16, 20268.008.778.008.778.779.90%1,691,555
Mar 13, 20267.507.987.507.987.989.92%1,158,662
Mar 12, 20266.807.266.807.267.2610.00%1,800,618
Mar 11, 20266.586.756.586.606.60-9.71%3,926,930
Mar 10, 20265.997.315.997.317.319.92%9,205,657
Mar 9, 20266.656.656.656.656.65-9.89%552,340
Mar 6, 20267.387.387.387.387.38-9.89%749,453
Mar 5, 20268.198.198.198.198.19-9.90%453,755
Mar 4, 20269.099.099.099.099.09-10.00%456,510
Mar 3, 202610.1010.1010.1010.1010.10-9.82%425,407
Mar 2, 202611.2011.2011.2011.2011.20-9.68%209,827
Feb 26, 202612.4012.4012.4012.4012.40-9.82%233,311
Feb 25, 202613.7513.7513.7513.7513.75-9.84%224,467
Feb 24, 202615.2515.2515.2515.2515.25-9.76%211,629
Feb 23, 202616.6517.0516.5016.9016.902.11%1,315,224
Feb 11, 202616.2516.5516.2516.5516.552.48%634,117
Feb 10, 202616.1016.3516.0016.1516.150.31%740,511
Feb 9, 202616.4516.6016.0016.1016.10-0.92%909,909
Feb 6, 202616.7516.7516.0016.2516.25-2.99%1,055,130
Feb 5, 202616.6016.9516.3516.7516.751.52%792,578
Feb 4, 202616.3516.6516.2016.5016.500.92%528,787
Feb 3, 202617.0017.1516.3016.3516.35-2.39%1,483,499
Feb 2, 202617.1017.1016.6016.7516.75-2.05%848,943
Jan 30, 202617.5517.7017.0517.1017.10-2.56%1,140,228
Jan 29, 202618.0018.2517.5517.5517.55-1.68%836,242
Jan 28, 202617.6017.9017.4017.8517.851.42%905,640
Jan 27, 202618.6018.6517.6017.6017.60-5.63%2,699,395
Jan 26, 202618.1018.8518.0518.6518.653.90%3,218,700
Jan 23, 202618.2518.8517.9017.9517.95-0.28%2,005,378
Jan 22, 202618.3518.3517.9018.0018.00-1.91%1,708,518
Jan 21, 202618.2018.6018.0518.3518.350.82%2,075,093
Jan 20, 202618.4018.5018.0518.2018.20-1.36%1,944,336
Jan 19, 202618.3019.0018.2518.4518.453.94%4,381,452
Jan 16, 202617.9018.0017.5517.7517.75-1,327,666
Jan 15, 202617.8018.4017.1517.7517.75-1.39%5,690,449
Jan 14, 202616.5018.0516.5018.0018.009.42%5,034,800
Jan 13, 202616.7516.8016.1016.4516.45-1.79%996,217
Jan 12, 202616.4516.7516.3516.7516.752.45%924,862
Jan 9, 202616.7516.8516.2016.3516.35-1.80%923,823
Jan 8, 202617.1017.3516.6516.6516.65-2.06%884,032
Jan 7, 202616.3517.0516.3017.0017.004.62%1,647,042
Jan 6, 202616.7016.7516.2016.2516.25-2.40%1,512,926
Jan 5, 202617.3517.3516.6516.6516.65-3.76%1,680,633
Jan 2, 202617.0018.0016.9017.3017.302.67%1,724,758
Dec 31, 202517.0517.3016.8516.8516.85-0.59%384,549
Dec 30, 202517.0017.0516.6016.9516.950.30%651,092
Dec 29, 202517.0517.5016.9016.9016.90-0.29%688,545
Dec 26, 202517.0017.5016.8516.9516.950.59%726,229
Dec 24, 202517.0017.1516.8516.8516.85-0.88%252,058
Dec 23, 202517.0017.0516.7517.0017.000.29%525,859
Dec 22, 202517.0017.1016.8016.9516.950.30%486,967
Dec 19, 202516.9017.0516.9016.9016.900.30%188,761
Dec 18, 202517.1017.1016.7016.8516.85-1.46%636,584
Dec 17, 202517.2017.6017.0017.1017.10-0.87%529,139
Dec 16, 202517.9518.0017.0017.2517.25-3.90%1,300,307
Dec 15, 202517.4518.1517.2517.9517.952.87%1,165,573
Dec 12, 202517.3017.6517.2517.4517.451.16%503,465
Dec 11, 202517.6017.7017.1017.2517.25-1.15%368,420
Dec 10, 202516.9017.5016.9017.4517.453.25%1,265,747
Dec 9, 202517.1017.1016.6016.9016.900.30%404,617
Dec 8, 202517.4017.4016.8516.8516.85-3.16%1,055,915
Dec 5, 202517.6518.0017.3517.4017.40-1.14%540,792
Dec 4, 202517.6017.7517.5017.6017.600.28%325,450
Dec 3, 202517.5017.6517.4517.5517.550.29%289,070
Dec 2, 202517.6017.6517.4517.5017.50-0.57%236,914
Dec 1, 202517.5017.8017.4517.6017.60-360,254
Nov 28, 202517.5517.6517.3517.6017.600.28%412,077
Nov 27, 202517.7517.9017.4517.5517.55-1.96%473,845
Nov 26, 202517.1018.1017.1017.9017.904.68%766,683
Nov 25, 202517.2017.5017.0517.1017.10-0.29%492,348
Nov 24, 202517.0017.3016.7017.1517.151.78%659,489
Nov 21, 202517.0517.1516.7016.8516.85-2.32%801,363
Nov 20, 202517.1517.6017.1517.2517.251.17%286,781
Nov 19, 202517.3517.3517.0017.0517.05-1.73%732,465
Nov 18, 202517.7518.2517.0017.3517.35-1.98%2,045,558
Nov 17, 202517.8517.9517.7017.7017.70-0.84%661,456
Nov 14, 202518.1018.1017.8017.8517.85-2.19%1,420,148
Nov 13, 202518.5018.5018.0018.2518.25-1.35%1,070,122
Nov 12, 202518.1518.5518.1518.5018.502.21%684,997
Nov 11, 202518.3518.4018.0518.1018.10-1.36%1,182,366
Nov 10, 202518.7018.7518.2518.3518.35-0.81%1,015,264
Nov 7, 202518.6518.9018.5018.5018.50-0.80%802,151
Nov 6, 202518.7019.0018.5018.6518.651.08%907,562
Nov 5, 202518.7018.7018.1018.4518.45-2.12%1,187,434
Nov 4, 202519.3519.6518.8518.8518.85-2.58%1,114,995
Nov 3, 202519.9019.9019.3519.3519.35-2.76%1,227,878
Oct 31, 202520.1520.1519.7519.9019.90-0.50%922,468