Seetel New Energy Co., Ltd. (TPE:7740)
Taiwan
· Delayed Price · Currency is TWD 196.00
+7.50 (3.98%)
At close: Mar 6, 2026
Seetel New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 188.50 | 196.00 | 186.00 | 196.00 | 196.00 | 3.98% | 583,275 |
| Mar 5, 2026 | 183.00 | 193.00 | 181.50 | 188.50 | 188.50 | 1.89% | 588,850 |
| Mar 4, 2026 | 180.00 | 185.00 | 174.50 | 185.00 | 185.00 | 0.27% | 379,937 |
| Mar 3, 2026 | 183.00 | 188.50 | 179.00 | 184.50 | 184.50 | 2.79% | 454,253 |
| Mar 2, 2026 | 180.00 | 185.00 | 175.00 | 179.50 | 179.50 | -2.97% | 462,250 |
| Feb 26, 2026 | 180.00 | 185.00 | 173.00 | 185.00 | 185.00 | 2.78% | 323,582 |
| Feb 25, 2026 | 180.50 | 185.50 | 173.50 | 180.00 | 180.00 | -0.28% | 327,900 |
| Feb 24, 2026 | 192.00 | 192.00 | 177.00 | 180.50 | 180.50 | 2.56% | 529,882 |
| Feb 23, 2026 | 161.00 | 176.00 | 161.00 | 176.00 | 176.00 | 10.00% | 393,996 |
| Feb 11, 2026 | 146.50 | 160.00 | 146.50 | 160.00 | 160.00 | 9.97% | 358,809 |
| Feb 10, 2026 | 142.50 | 148.00 | 142.50 | 145.50 | 145.50 | 4.68% | 85,209 |
| Feb 9, 2026 | 142.00 | 145.00 | 138.50 | 139.00 | 139.00 | -1.42% | 79,801 |
| Feb 6, 2026 | 142.50 | 142.50 | 138.00 | 141.00 | 141.00 | -2.76% | 44,862 |
| Feb 5, 2026 | 149.50 | 149.50 | 144.00 | 145.00 | 145.00 | -3.01% | 61,588 |
| Feb 4, 2026 | 145.50 | 149.50 | 145.50 | 149.50 | 149.50 | 2.75% | 40,263 |
| Feb 3, 2026 | 149.00 | 151.50 | 145.00 | 145.50 | 145.50 | -2.35% | 98,581 |
| Feb 2, 2026 | 153.00 | 153.00 | 148.00 | 149.00 | 149.00 | -2.61% | 68,965 |
| Jan 30, 2026 | 154.50 | 155.50 | 148.00 | 153.00 | 153.00 | -1.92% | 117,074 |
| Jan 29, 2026 | 156.50 | 157.50 | 154.00 | 156.00 | 156.00 | -2.19% | 90,489 |
| Jan 28, 2026 | 160.50 | 165.00 | 159.50 | 159.50 | 159.50 | -0.31% | 119,707 |
| Jan 27, 2026 | 165.00 | 165.00 | 160.00 | 160.00 | 160.00 | -2.44% | 101,777 |
| Jan 26, 2026 | 164.50 | 170.00 | 164.00 | 164.00 | 164.00 | - | 63,556 |
| Jan 23, 2026 | 170.00 | 172.50 | 164.00 | 164.00 | 164.00 | -2.38% | 123,125 |
| Jan 22, 2026 | 171.00 | 171.00 | 166.50 | 168.00 | 168.00 | -0.30% | 102,469 |
| Jan 21, 2026 | 174.00 | 174.00 | 168.00 | 168.50 | 168.50 | -3.16% | 115,688 |
| Jan 20, 2026 | 177.50 | 178.00 | 174.00 | 174.00 | 174.00 | -2.79% | 116,162 |
| Jan 19, 2026 | 172.50 | 181.00 | 172.50 | 179.00 | 179.00 | 5.29% | 257,803 |
| Jan 16, 2026 | 180.00 | 180.50 | 170.00 | 170.00 | 170.00 | -3.13% | 189,468 |
| Jan 15, 2026 | 177.00 | 182.00 | 172.00 | 175.50 | 175.50 | 1.45% | 287,500 |
| Jan 14, 2026 | 178.00 | 182.50 | 173.00 | 173.00 | 173.00 | -1.14% | 356,435 |
| Jan 13, 2026 | 175.00 | 175.00 | 167.00 | 175.00 | 175.00 | 9.72% | 468,496 |
| Jan 12, 2026 | 155.00 | 160.00 | 155.00 | 159.50 | 159.50 | 3.91% | 96,414 |
| Jan 9, 2026 | 152.50 | 154.00 | 150.00 | 153.50 | 153.50 | 0.33% | 82,988 |
| Jan 8, 2026 | 156.00 | 157.00 | 153.00 | 153.00 | 153.00 | -2.55% | 61,191 |
| Jan 7, 2026 | 158.00 | 160.00 | 155.50 | 157.00 | 157.00 | -0.63% | 81,435 |
| Jan 6, 2026 | 160.00 | 163.50 | 158.00 | 158.00 | 158.00 | -1.25% | 88,625 |
| Jan 5, 2026 | 161.00 | 162.50 | 157.00 | 160.00 | 160.00 | -0.31% | 84,736 |
| Jan 2, 2026 | 158.50 | 163.00 | 158.50 | 160.50 | 160.50 | 1.58% | 42,068 |
| Dec 31, 2025 | 163.00 | 167.00 | 156.00 | 158.00 | 158.00 | -0.32% | 167,765 |
| Dec 30, 2025 | 156.00 | 162.00 | 155.50 | 158.50 | 158.50 | 1.93% | 83,993 |
| Dec 29, 2025 | 152.50 | 158.50 | 152.50 | 155.50 | 155.50 | 2.98% | 87,640 |
| Dec 26, 2025 | 154.00 | 160.00 | 151.00 | 151.00 | 151.00 | - | 165,033 |
| Dec 24, 2025 | 153.00 | 153.50 | 150.50 | 151.00 | 151.00 | -1.31% | 47,506 |
| Dec 23, 2025 | 149.50 | 153.50 | 148.50 | 153.00 | 153.00 | 2.00% | 45,123 |
| Dec 22, 2025 | 146.00 | 153.00 | 145.50 | 150.00 | 150.00 | 3.45% | 71,482 |
| Dec 19, 2025 | 147.00 | 147.00 | 143.00 | 145.00 | 145.00 | - | 60,524 |
| Dec 18, 2025 | 147.50 | 147.50 | 141.50 | 145.00 | 145.00 | -2.68% | 76,209 |
| Dec 17, 2025 | 156.50 | 156.50 | 148.00 | 149.00 | 149.00 | -0.67% | 50,248 |
| Dec 16, 2025 | 153.00 | 153.50 | 149.50 | 150.00 | 150.00 | -4.46% | 45,011 |
| Dec 15, 2025 | 153.00 | 157.00 | 146.00 | 157.00 | 157.00 | 2.61% | 57,255 |
| Dec 12, 2025 | 162.50 | 162.50 | 148.00 | 153.00 | 153.00 | -5.26% | 92,278 |
| Dec 11, 2025 | 161.00 | 161.50 | 155.00 | 161.50 | 161.50 | -2.71% | 149,661 |
| Dec 10, 2025 | 165.00 | 170.50 | 165.00 | 166.00 | 166.00 | -1.48% | 358,269 |
| Dec 9, 2025 | 161.00 | 169.00 | 160.00 | 168.50 | 168.50 | 3.69% | 62,793 |
| Dec 8, 2025 | 155.00 | 162.50 | 154.00 | 162.50 | 162.50 | 4.84% | 72,457 |
| 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 |