Seetel New Energy Co., Ltd. (TPE:7740)
Taiwan
· Delayed Price · Currency is TWD 148.00
-0.50 (-0.34%)
At close: Dec 4, 2025
Seetel New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 149.50 | 157.00 | 149.50 | 155.00 | 155.00 | 4.73% | 93,111 |
| Dec 4, 2025 | 152.00 | 152.00 | 148.00 | 148.00 | 148.00 | -0.34% | 13,620 |
| Dec 3, 2025 | 150.00 | 151.00 | 147.50 | 148.50 | 148.50 | -1.00% | 15,296 |
| Dec 2, 2025 | 146.50 | 153.50 | 143.00 | 150.00 | 150.00 | 2.39% | 82,896 |
| Dec 1, 2025 | 149.00 | 151.50 | 146.00 | 146.50 | 146.50 | -4.25% | 90,600 |
| Nov 28, 2025 | 151.00 | 156.00 | 149.50 | 153.00 | 153.00 | 2.68% | 126,262 |
| Nov 27, 2025 | 148.00 | 156.00 | 148.00 | 149.00 | 149.00 | 1.71% | 168,939 |
| Nov 26, 2025 | 137.50 | 147.00 | 137.50 | 146.50 | 146.50 | 5.02% | 71,811 |
| Nov 25, 2025 | 145.50 | 145.50 | 135.50 | 139.50 | 139.50 | -0.71% | 145,263 |
| Nov 24, 2025 | 141.00 | 149.50 | 139.00 | 140.50 | 140.50 | -2.43% | 121,963 |
| Nov 21, 2025 | 144.50 | 147.50 | 140.00 | 144.00 | 144.00 | -0.35% | 116,928 |
| Nov 20, 2025 | 151.50 | 153.00 | 141.50 | 144.50 | 144.50 | -2.36% | 152,124 |
| Nov 19, 2025 | 153.50 | 153.50 | 143.00 | 148.00 | 148.00 | -4.21% | 167,408 |
| Nov 18, 2025 | 165.00 | 165.00 | 146.50 | 154.50 | 154.50 | -4.92% | 253,306 |
| Nov 17, 2025 | 172.00 | 176.50 | 162.50 | 162.50 | 162.50 | -2.69% | 166,388 |
| Nov 14, 2025 | 167.00 | 168.00 | 155.50 | 167.00 | 167.00 | -0.30% | 234,090 |
| Nov 13, 2025 | 152.00 | 169.50 | 144.50 | 167.50 | 167.50 | 5.35% | 455,099 |
| Nov 12, 2025 | 176.00 | 176.00 | 159.00 | 159.00 | 159.00 | -9.92% | 191,034 |
| Nov 11, 2025 | 181.00 | 195.00 | 176.50 | 176.50 | 176.50 | -9.95% | 363,463 |
| Nov 10, 2025 | 205.00 | 205.00 | 195.50 | 196.00 | 196.00 | -3.92% | 161,149 |
| Nov 7, 2025 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | - | 7,598 |
| Nov 6, 2025 | 207.00 | 208.00 | 203.00 | 204.00 | 204.00 | -1.45% | 27,108 |
| Nov 5, 2025 | 202.00 | 211.50 | 202.00 | 207.00 | 207.00 | 0.98% | 85,150 |
| Nov 4, 2025 | 210.50 | 210.50 | 204.00 | 205.00 | 205.00 | -3.30% | 99,799 |
| Nov 3, 2025 | 204.50 | 216.50 | 204.00 | 212.00 | 212.00 | 4.43% | 400,529 |
| Oct 31, 2025 | 205.00 | 205.00 | 201.00 | 203.00 | 203.00 | -0.98% | 73,059 |
| Oct 30, 2025 | 205.00 | 207.00 | 199.00 | 205.00 | 205.00 | 1.49% | 76,556 |
| Oct 29, 2025 | 203.50 | 203.50 | 199.00 | 202.00 | 202.00 | -0.49% | 77,608 |
| Oct 28, 2025 | 205.00 | 215.50 | 199.50 | 203.00 | 203.00 | 1.75% | 86,821 |
| Oct 27, 2025 | 205.00 | 205.00 | 198.50 | 199.50 | 199.50 | -3.16% | 148,608 |
| Oct 23, 2025 | 200.50 | 208.00 | 200.50 | 206.00 | 206.00 | -0.24% | 29,213 |
| Oct 22, 2025 | 210.00 | 210.00 | 204.00 | 206.50 | 206.50 | -0.24% | 55,687 |
| Oct 21, 2025 | 209.00 | 212.00 | 204.00 | 207.00 | 207.00 | -2.13% | 151,446 |
| Oct 20, 2025 | 214.50 | 215.50 | 209.00 | 211.50 | 211.50 | -1.86% | 140,136 |
| Oct 17, 2025 | 219.50 | 219.50 | 215.00 | 215.50 | 215.50 | -1.37% | 51,448 |
| Oct 16, 2025 | 219.00 | 225.00 | 213.00 | 218.50 | 218.50 | -0.23% | 103,988 |
| Oct 15, 2025 | 221.00 | 225.00 | 219.00 | 219.00 | 219.00 | -0.90% | 105,428 |
| Oct 14, 2025 | 233.00 | 240.50 | 218.50 | 221.00 | 221.00 | -4.33% | 274,157 |
| Oct 13, 2025 | 228.00 | 240.00 | 228.00 | 231.00 | 231.00 | 1.99% | 371,187 |
| Oct 9, 2025 | 236.00 | 236.50 | 226.00 | 226.50 | 226.50 | -4.03% | 168,918 |
| Oct 8, 2025 | 236.50 | 239.00 | 234.50 | 236.00 | 236.00 | -0.84% | 134,066 |
| Oct 7, 2025 | 238.50 | 243.00 | 233.00 | 238.00 | 238.00 | 1.28% | 267,106 |
| Oct 3, 2025 | 221.00 | 240.00 | 221.00 | 235.00 | 235.00 | 6.82% | 374,654 |
| Oct 2, 2025 | 214.50 | 220.00 | 212.00 | 220.00 | 220.00 | 3.04% | 105,486 |
| Oct 1, 2025 | 213.50 | 217.00 | 213.50 | 213.50 | 213.50 | - | 58,847 |
| Sep 30, 2025 | 210.00 | 215.50 | 210.00 | 213.50 | 213.50 | 0.95% | 72,611 |
| Sep 26, 2025 | 212.50 | 212.50 | 206.50 | 211.50 | 211.50 | -0.70% | 137,829 |
| Sep 25, 2025 | 213.00 | 217.00 | 212.50 | 213.00 | 213.00 | - | 44,822 |
| Sep 24, 2025 | 214.00 | 214.00 | 208.00 | 213.00 | 213.00 | -0.23% | 246,203 |
| Sep 23, 2025 | 215.00 | 222.00 | 213.50 | 213.50 | 213.50 | -0.23% | 134,324 |
| Sep 22, 2025 | 214.00 | 219.00 | 213.00 | 214.00 | 214.00 | 0.71% | 75,447 |
| Sep 19, 2025 | 214.00 | 220.00 | 211.00 | 212.50 | 212.50 | -0.70% | 119,368 |
| Sep 18, 2025 | 223.00 | 223.00 | 214.00 | 214.00 | 214.00 | -3.60% | 144,829 |
| Sep 17, 2025 | 224.00 | 225.50 | 222.00 | 222.00 | 222.00 | -0.89% | 94,743 |
| Sep 16, 2025 | 226.00 | 226.00 | 222.50 | 224.00 | 224.00 | -0.44% | 51,661 |
| Sep 15, 2025 | 223.00 | 225.00 | 220.50 | 225.00 | 225.00 | 0.22% | 93,222 |
| Sep 12, 2025 | 226.50 | 231.00 | 224.50 | 224.50 | 224.50 | -0.22% | 98,891 |
| Sep 11, 2025 | 232.50 | 232.50 | 223.00 | 225.00 | 225.00 | -3.02% | 328,995 |
| Sep 10, 2025 | 233.00 | 235.00 | 230.50 | 232.00 | 232.00 | 0.87% | 96,527 |
| Sep 9, 2025 | 236.50 | 236.50 | 225.50 | 230.00 | 230.00 | -2.13% | 406,867 |
| Sep 8, 2025 | 250.00 | 253.00 | 230.50 | 235.00 | 235.00 | -6.00% | 661,818 |
| Sep 5, 2025 | 245.50 | 254.50 | 245.50 | 250.00 | 250.00 | 1.83% | 187,893 |
| Sep 4, 2025 | 253.50 | 257.00 | 245.50 | 245.50 | 245.50 | -1.80% | 186,867 |
| Sep 3, 2025 | 265.00 | 265.00 | 250.00 | 250.00 | 250.00 | -4.76% | 319,476 |
| Sep 2, 2025 | 242.00 | 264.00 | 242.00 | 262.50 | 262.50 | 8.70% | 554,430 |
| Sep 1, 2025 | 240.00 | 247.50 | 237.50 | 241.50 | 241.50 | 0.21% | 191,284 |
| Aug 29, 2025 | 240.00 | 244.50 | 240.00 | 241.00 | 241.00 | 0.21% | 112,405 |
| Aug 28, 2025 | 242.00 | 244.00 | 235.00 | 240.50 | 240.50 | -0.82% | 148,618 |
| Aug 27, 2025 | 242.50 | 246.00 | 241.00 | 242.50 | 242.50 | 0.62% | 106,588 |
| Aug 26, 2025 | 251.00 | 251.00 | 239.50 | 241.00 | 241.00 | -2.23% | 277,033 |
| Aug 25, 2025 | 259.00 | 266.50 | 246.50 | 246.50 | 246.50 | -4.46% | 434,150 |
| Aug 22, 2025 | 258.00 | 269.50 | 256.00 | 258.00 | 258.00 | - | 318,786 |
| Aug 21, 2025 | 258.50 | 259.00 | 253.00 | 258.00 | 258.00 | - | 132,130 |
| Aug 20, 2025 | 261.50 | 264.00 | 254.00 | 258.00 | 258.00 | -3.37% | 601,344 |
| Aug 19, 2025 | 270.50 | 277.00 | 265.50 | 267.00 | 267.00 | -1.11% | 516,766 |
| Aug 18, 2025 | 255.00 | 277.50 | 254.00 | 270.00 | 270.00 | 5.88% | 490,561 |
| Aug 15, 2025 | 251.00 | 257.50 | 251.00 | 255.00 | 255.00 | 2.82% | 310,467 |
| Aug 14, 2025 | 236.50 | 252.00 | 234.00 | 248.00 | 248.00 | 5.53% | 430,697 |
| Aug 13, 2025 | 242.50 | 244.00 | 234.50 | 235.00 | 235.00 | -3.09% | 343,504 |
| Aug 12, 2025 | 233.00 | 245.00 | 226.00 | 242.50 | 242.50 | 4.08% | 677,630 |
| Aug 11, 2025 | 234.00 | 239.50 | 230.00 | 233.00 | 233.00 | 1.30% | 477,051 |
| Aug 8, 2025 | 220.50 | 234.50 | 219.00 | 230.00 | 230.00 | 5.02% | 491,191 |
| Aug 7, 2025 | 219.00 | 224.50 | 218.00 | 219.00 | 219.00 | - | 108,865 |
| Aug 6, 2025 | 227.00 | 227.00 | 218.00 | 219.00 | 219.00 | -2.01% | 158,193 |
| Aug 5, 2025 | 227.00 | 232.50 | 223.50 | 223.50 | 223.50 | -0.67% | 215,295 |
| Aug 4, 2025 | 223.00 | 227.50 | 216.00 | 225.00 | 225.00 | 0.90% | 173,634 |
| Aug 1, 2025 | 210.00 | 223.00 | 210.00 | 223.00 | 223.00 | 4.45% | 111,653 |
| Jul 31, 2025 | 219.50 | 219.50 | 208.00 | 213.50 | 213.50 | -1.84% | 229,069 |
| Jul 30, 2025 | 219.50 | 222.00 | 216.00 | 217.50 | 217.50 | -1.14% | 67,567 |
| Jul 29, 2025 | 229.50 | 230.00 | 213.00 | 220.00 | 220.00 | -1.12% | 220,173 |
| Jul 28, 2025 | 226.00 | 227.00 | 221.50 | 222.50 | 222.50 | -0.67% | 137,613 |
| Jul 25, 2025 | 229.00 | 230.00 | 223.50 | 224.00 | 224.00 | -2.18% | 106,743 |
| Jul 24, 2025 | 222.50 | 235.00 | 221.50 | 229.00 | 229.00 | 3.15% | 90,659 |
| Jul 23, 2025 | 223.00 | 224.00 | 221.00 | 222.00 | 222.00 | -0.45% | 50,561 |
| Jul 22, 2025 | 224.50 | 225.00 | 220.50 | 223.00 | 223.00 | -0.89% | 72,391 |
| Jul 21, 2025 | 230.50 | 231.00 | 224.00 | 225.00 | 225.00 | -2.60% | 207,603 |
| Jul 18, 2025 | 233.50 | 233.50 | 231.00 | 231.00 | 231.00 | -1.07% | 52,473 |
| Jul 17, 2025 | 233.50 | 237.00 | 232.00 | 233.50 | 233.50 | - | 173,415 |
| Jul 16, 2025 | 240.00 | 240.50 | 230.50 | 233.50 | 233.50 | -1.68% | 155,176 |
| Jul 15, 2025 | 242.50 | 243.50 | 237.50 | 237.50 | 237.50 | -0.84% | 112,872 |