Celxpert Energy Corporation (TPEX:3323)
Taiwan
· Delayed Price · Currency is TWD 33.15
-2.60 (-7.27%)
At close: Mar 9, 2026
Celxpert Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.30 | 33.40 | 32.30 | 33.15 | 33.15 | -7.27% | 1,350,017 |
| Mar 6, 2026 | 35.50 | 36.80 | 35.50 | 35.75 | 35.75 | -0.56% | 1,171,148 |
| Mar 5, 2026 | 35.80 | 36.30 | 35.30 | 35.95 | 35.95 | 4.20% | 982,382 |
| Mar 4, 2026 | 36.60 | 36.60 | 34.50 | 34.50 | 34.50 | -6.38% | 2,109,117 |
| Mar 3, 2026 | 38.10 | 39.05 | 36.75 | 36.85 | 36.85 | -3.28% | 2,149,871 |
| Mar 2, 2026 | 37.55 | 38.60 | 36.95 | 38.10 | 38.10 | -1.42% | 1,411,611 |
| Feb 26, 2026 | 38.25 | 39.50 | 38.20 | 38.65 | 38.65 | 1.58% | 3,398,374 |
| Feb 25, 2026 | 38.55 | 38.55 | 37.70 | 38.05 | 38.05 | -0.26% | 1,459,447 |
| Feb 24, 2026 | 38.90 | 38.95 | 37.85 | 38.15 | 38.15 | -1.29% | 2,765,914 |
| Feb 23, 2026 | 37.90 | 38.75 | 37.15 | 38.65 | 38.65 | 2.93% | 1,619,360 |
| Feb 11, 2026 | 37.90 | 38.10 | 37.25 | 37.55 | 37.55 | -0.92% | 1,452,632 |
| Feb 10, 2026 | 38.15 | 38.25 | 37.60 | 37.90 | 37.90 | 0.13% | 1,744,340 |
| Feb 9, 2026 | 39.30 | 39.85 | 37.80 | 37.85 | 37.85 | -1.43% | 4,182,830 |
| Feb 6, 2026 | 41.20 | 41.20 | 38.20 | 38.40 | 38.40 | -8.57% | 7,052,264 |
| Feb 5, 2026 | 40.85 | 44.60 | 40.15 | 42.00 | 42.00 | 2.31% | 18,083,454 |
| Feb 4, 2026 | 39.25 | 41.45 | 38.50 | 41.05 | 41.05 | 3.01% | 3,505,863 |
| Feb 3, 2026 | 39.10 | 41.15 | 38.60 | 39.85 | 39.85 | 5.56% | 6,837,098 |
| Feb 2, 2026 | 37.00 | 40.50 | 36.25 | 37.75 | 37.75 | 0.40% | 8,072,344 |
| Jan 30, 2026 | 39.00 | 39.00 | 37.30 | 37.60 | 37.60 | -3.84% | 3,132,309 |
| Jan 29, 2026 | 41.30 | 41.90 | 39.10 | 39.10 | 39.10 | -4.87% | 3,582,353 |
| Jan 28, 2026 | 40.35 | 42.60 | 40.30 | 41.10 | 41.10 | 2.62% | 5,696,345 |
| Jan 27, 2026 | 41.20 | 41.20 | 39.90 | 40.05 | 40.05 | -2.20% | 2,144,163 |
| Jan 26, 2026 | 41.10 | 41.95 | 40.45 | 40.95 | 40.95 | -2.27% | 2,972,247 |
| Jan 23, 2026 | 42.55 | 43.90 | 41.55 | 41.90 | 41.90 | 0.48% | 18,503,531 |
| Jan 22, 2026 | 39.35 | 42.30 | 39.35 | 41.70 | 41.70 | 7.20% | 9,414,541 |
| Jan 21, 2026 | 39.90 | 40.15 | 38.90 | 38.90 | 38.90 | -2.51% | 1,800,828 |
| Jan 20, 2026 | 39.25 | 40.60 | 39.25 | 39.90 | 39.90 | 1.53% | 2,011,393 |
| Jan 19, 2026 | 39.25 | 39.90 | 38.85 | 39.30 | 39.30 | 0.26% | 1,106,410 |
| Jan 16, 2026 | 40.30 | 40.30 | 39.20 | 39.20 | 39.20 | -1.75% | 1,381,823 |
| Jan 15, 2026 | 39.90 | 40.50 | 39.55 | 39.90 | 39.90 | 0.25% | 1,334,662 |
| Jan 14, 2026 | 39.10 | 40.05 | 39.00 | 39.80 | 39.80 | 2.45% | 1,356,707 |
| Jan 13, 2026 | 39.60 | 39.75 | 38.65 | 38.85 | 38.85 | -1.65% | 1,463,092 |
| Jan 12, 2026 | 39.80 | 39.90 | 39.20 | 39.50 | 39.50 | -0.75% | 1,667,435 |
| Jan 9, 2026 | 39.10 | 41.45 | 39.00 | 39.80 | 39.80 | 1.79% | 3,676,884 |
| Jan 8, 2026 | 39.85 | 40.00 | 39.10 | 39.10 | 39.10 | -1.88% | 1,333,933 |
| Jan 7, 2026 | 40.45 | 40.55 | 39.65 | 39.85 | 39.85 | -0.99% | 1,554,759 |
| Jan 6, 2026 | 40.05 | 40.45 | 39.90 | 40.25 | 40.25 | 1.39% | 1,676,264 |
| Jan 5, 2026 | 41.20 | 41.30 | 39.35 | 39.70 | 39.70 | -2.82% | 2,442,124 |
| Jan 2, 2026 | 42.05 | 42.80 | 40.85 | 40.85 | 40.85 | 1.87% | 5,105,600 |
| Dec 31, 2025 | 41.40 | 41.85 | 40.10 | 40.10 | 40.10 | -2.20% | 2,307,912 |
| Dec 30, 2025 | 40.50 | 41.45 | 39.80 | 41.00 | 41.00 | 0.86% | 2,332,869 |
| Dec 29, 2025 | 41.30 | 42.10 | 40.60 | 40.65 | 40.65 | -1.45% | 2,334,526 |
| Dec 26, 2025 | 42.05 | 42.55 | 41.15 | 41.25 | 41.25 | -1.79% | 3,000,718 |
| Dec 24, 2025 | 42.20 | 42.60 | 41.55 | 42.00 | 42.00 | -1.29% | 3,396,356 |
| Dec 23, 2025 | 45.00 | 45.30 | 41.90 | 42.55 | 42.55 | -3.19% | 9,148,187 |
| Dec 22, 2025 | 43.15 | 44.00 | 42.50 | 43.95 | 43.95 | 2.21% | 10,474,585 |
| Dec 19, 2025 | 44.60 | 44.75 | 42.00 | 43.00 | 43.00 | -3.70% | 36,457,600 |
| Dec 18, 2025 | 41.95 | 44.65 | 41.95 | 44.65 | 44.65 | 9.98% | 14,800,327 |
| Dec 17, 2025 | 40.50 | 42.60 | 40.35 | 40.60 | 40.60 | 1.63% | 8,493,180 |
| Dec 16, 2025 | 39.50 | 41.30 | 39.40 | 39.95 | 39.95 | 0.38% | 3,562,023 |
| Dec 15, 2025 | 38.90 | 39.90 | 38.65 | 39.80 | 39.80 | 0.63% | 1,007,494 |
| Dec 12, 2025 | 40.35 | 40.70 | 39.50 | 39.55 | 39.55 | -0.88% | 2,335,479 |
| Dec 11, 2025 | 39.65 | 41.65 | 39.60 | 39.90 | 39.90 | 1.66% | 6,269,382 |
| Dec 10, 2025 | 39.10 | 40.85 | 38.95 | 39.25 | 39.25 | 0.77% | 4,861,026 |
| Dec 9, 2025 | 39.10 | 39.10 | 38.55 | 38.95 | 38.95 | -0.38% | 935,775 |
| Dec 8, 2025 | 38.75 | 39.40 | 38.40 | 39.10 | 39.10 | 0.13% | 1,582,064 |
| Dec 5, 2025 | 39.10 | 39.90 | 38.65 | 39.05 | 39.05 | -1.14% | 1,962,238 |
| Dec 4, 2025 | 40.30 | 41.35 | 39.50 | 39.50 | 39.50 | -0.50% | 3,527,449 |
| Dec 3, 2025 | 39.85 | 40.60 | 39.05 | 39.70 | 39.70 | 0.76% | 3,299,624 |
| Dec 2, 2025 | 40.55 | 40.55 | 39.40 | 39.40 | 39.40 | -3.43% | 4,147,568 |
| Dec 1, 2025 | 39.35 | 43.00 | 39.00 | 40.80 | 40.80 | 3.82% | 13,828,410 |
| Nov 28, 2025 | 38.00 | 41.15 | 38.00 | 39.30 | 39.30 | 4.94% | 15,495,520 |
| Nov 27, 2025 | 37.65 | 38.60 | 36.85 | 37.45 | 37.45 | 1.08% | 3,183,257 |
| Nov 26, 2025 | 36.95 | 38.00 | 36.65 | 37.05 | 37.05 | 2.07% | 1,855,052 |
| Nov 25, 2025 | 36.00 | 36.95 | 35.95 | 36.30 | 36.30 | 2.83% | 1,747,211 |
| Nov 24, 2025 | 35.35 | 35.75 | 34.65 | 35.30 | 35.30 | 2.92% | 1,525,154 |
| Nov 21, 2025 | 36.00 | 36.15 | 33.85 | 34.30 | 34.30 | -6.54% | 2,093,939 |
| Nov 20, 2025 | 36.70 | 37.45 | 36.20 | 36.70 | 36.70 | 1.80% | 1,700,867 |
| Nov 19, 2025 | 37.00 | 37.50 | 36.00 | 36.05 | 36.05 | -2.44% | 1,888,853 |
| Nov 18, 2025 | 36.60 | 39.00 | 36.30 | 36.95 | 36.95 | 0.27% | 5,840,618 |
| Nov 17, 2025 | 38.00 | 38.15 | 36.85 | 36.85 | 36.85 | -2.38% | 1,704,146 |
| Nov 14, 2025 | 38.00 | 38.60 | 37.60 | 37.75 | 37.75 | -2.71% | 1,638,982 |
| Nov 13, 2025 | 39.75 | 39.75 | 38.60 | 38.80 | 38.80 | -1.52% | 1,712,295 |
| Nov 12, 2025 | 39.10 | 39.90 | 38.95 | 39.40 | 39.40 | 1.55% | 1,779,016 |
| Nov 11, 2025 | 38.35 | 39.65 | 38.30 | 38.80 | 38.80 | 1.44% | 2,397,206 |
| Nov 10, 2025 | 39.90 | 39.95 | 38.25 | 38.25 | 38.25 | -5.09% | 4,360,979 |
| Nov 7, 2025 | 41.15 | 41.20 | 40.15 | 40.30 | 40.30 | -3.01% | 2,398,010 |
| Nov 6, 2025 | 41.00 | 42.80 | 40.60 | 41.55 | 41.55 | 1.34% | 6,282,687 |
| Nov 5, 2025 | 40.40 | 42.10 | 39.35 | 41.00 | 41.00 | -0.12% | 7,887,319 |
| Nov 4, 2025 | 40.35 | 44.00 | 40.20 | 41.05 | 41.05 | 1.86% | 11,400,160 |
| Nov 3, 2025 | 41.05 | 41.75 | 40.30 | 40.30 | 40.30 | -1.23% | 2,944,383 |
| Oct 31, 2025 | 40.90 | 41.80 | 40.70 | 40.80 | 40.80 | 0.12% | 2,967,456 |
| Oct 30, 2025 | 41.80 | 42.05 | 39.95 | 40.75 | 40.75 | -2.28% | 3,545,070 |
| Oct 29, 2025 | 43.30 | 44.00 | 41.70 | 41.70 | 41.70 | -3.47% | 4,102,100 |
| Oct 28, 2025 | 44.00 | 44.20 | 42.60 | 43.20 | 43.20 | -2.26% | 4,610,759 |
| Oct 27, 2025 | 45.00 | 46.35 | 44.20 | 44.20 | 44.20 | -2.86% | 11,458,820 |
| Oct 23, 2025 | 43.70 | 46.00 | 43.70 | 45.50 | 45.50 | 4.12% | 32,201,690 |
| Oct 22, 2025 | 40.00 | 43.70 | 39.35 | 43.70 | 43.70 | 9.94% | 13,983,210 |
| Oct 21, 2025 | 39.35 | 40.60 | 39.35 | 39.75 | 39.75 | 1.53% | 2,763,619 |
| Oct 20, 2025 | 40.20 | 40.30 | 39.05 | 39.15 | 39.15 | -1.63% | 2,153,510 |
| Oct 17, 2025 | 40.85 | 41.20 | 39.75 | 39.80 | 39.80 | -3.63% | 3,408,776 |
| Oct 16, 2025 | 41.65 | 42.20 | 40.50 | 41.30 | 41.30 | -0.24% | 2,375,238 |
| Oct 15, 2025 | 43.00 | 43.00 | 41.35 | 41.40 | 41.40 | -1.55% | 2,520,651 |
| Oct 14, 2025 | 44.45 | 44.80 | 41.60 | 42.05 | 42.05 | -4.54% | 5,115,091 |
| Oct 13, 2025 | 41.50 | 44.35 | 41.50 | 44.05 | 44.05 | -3.40% | 3,957,915 |
| Oct 9, 2025 | 47.20 | 47.50 | 45.50 | 45.60 | 45.60 | -3.39% | 7,265,210 |
| Oct 8, 2025 | 46.40 | 48.90 | 46.40 | 47.20 | 47.20 | 1.72% | 15,031,360 |
| Oct 7, 2025 | 47.90 | 48.35 | 46.35 | 46.40 | 46.40 | -3.93% | 8,198,910 |
| Oct 3, 2025 | 50.00 | 50.50 | 48.10 | 48.30 | 48.30 | -5.29% | 10,533,620 |
| Oct 2, 2025 | 52.30 | 53.90 | 50.50 | 51.00 | 51.00 | -1.54% | 27,893,490 |