Celxpert Energy Corporation (TPEX:3323)
Taiwan
· Delayed Price · Currency is TWD 39.05
-0.45 (-1.14%)
Dec 5, 2025, 1:30 PM CST
Celxpert Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 53.00 | 53.50 | 51.70 | 51.80 | 51.80 | -3.18% | 2,489,190 |
| Sep 30, 2025 | 52.30 | 54.00 | 51.50 | 53.50 | 53.50 | 4.49% | 2,859,226 |
| Sep 26, 2025 | 52.60 | 52.60 | 50.00 | 51.20 | 51.20 | -5.54% | 3,250,584 |
| Sep 25, 2025 | 53.20 | 54.80 | 53.20 | 54.20 | 54.20 | 4.23% | 5,788,099 |
| Sep 24, 2025 | 50.60 | 53.00 | 49.90 | 52.00 | 52.00 | 3.59% | 4,068,567 |
| Sep 23, 2025 | 49.45 | 50.90 | 49.00 | 50.20 | 50.20 | 2.45% | 3,217,773 |
| Sep 22, 2025 | 48.10 | 50.30 | 48.00 | 49.00 | 49.00 | 2.51% | 2,326,225 |
| Sep 19, 2025 | 49.20 | 49.25 | 47.60 | 47.80 | 47.80 | -2.45% | 2,250,210 |
| Sep 18, 2025 | 49.10 | 49.80 | 48.70 | 49.00 | 49.00 | 0.72% | 2,018,863 |
| Sep 17, 2025 | 49.80 | 50.40 | 48.45 | 48.65 | 48.65 | -1.72% | 3,014,483 |
| Sep 16, 2025 | 50.70 | 51.20 | 49.00 | 49.50 | 49.50 | -2.17% | 3,535,697 |
| Sep 15, 2025 | 52.60 | 54.00 | 50.40 | 50.60 | 50.60 | -5.77% | 5,895,657 |
| Sep 12, 2025 | 57.60 | 57.80 | 52.70 | 53.70 | 53.70 | -4.79% | 40,812,980 |
| Sep 11, 2025 | 54.00 | 56.40 | 53.00 | 56.40 | 56.40 | 9.94% | 51,402,190 |
| Sep 10, 2025 | 47.50 | 51.30 | 46.50 | 51.30 | 51.30 | 9.85% | 36,978,210 |
| Sep 9, 2025 | 43.70 | 48.00 | 43.25 | 46.70 | 46.70 | 5.90% | 47,870,800 |
| Sep 8, 2025 | 43.45 | 46.10 | 42.90 | 44.10 | 44.10 | 4.75% | 34,550,920 |
| Sep 5, 2025 | 39.00 | 42.10 | 38.65 | 42.10 | 42.10 | 9.92% | 22,725,380 |
| Sep 4, 2025 | 39.45 | 40.55 | 38.30 | 38.30 | 38.30 | 3.10% | 9,103,765 |
| Sep 3, 2025 | 37.50 | 37.80 | 37.15 | 37.15 | 37.15 | 0.41% | 1,327,136 |
| Sep 2, 2025 | 38.45 | 38.65 | 36.70 | 37.00 | 37.00 | -1.73% | 3,290,505 |
| Sep 1, 2025 | 39.50 | 39.50 | 37.35 | 37.65 | 37.65 | -4.32% | 3,836,808 |
| Aug 29, 2025 | 40.45 | 40.50 | 39.35 | 39.35 | 39.35 | -1.62% | 3,417,729 |
| Aug 28, 2025 | 40.05 | 41.20 | 39.50 | 40.00 | 40.00 | 0.76% | 7,557,593 |
| Aug 27, 2025 | 40.20 | 40.95 | 39.70 | 39.70 | 39.70 | 0.13% | 4,922,198 |
| Aug 26, 2025 | 40.30 | 40.35 | 39.35 | 39.65 | 39.65 | -1.12% | 4,256,490 |
| Aug 25, 2025 | 41.50 | 41.85 | 40.05 | 40.10 | 40.10 | -1.72% | 7,682,638 |
| Aug 22, 2025 | 40.55 | 41.50 | 39.85 | 40.80 | 40.80 | 1.12% | 9,856,855 |
| Aug 21, 2025 | 38.85 | 41.15 | 38.85 | 40.35 | 40.35 | 4.81% | 10,934,660 |
| Aug 20, 2025 | 40.00 | 40.10 | 38.25 | 38.50 | 38.50 | -4.70% | 6,678,770 |
| Aug 19, 2025 | 40.90 | 41.30 | 39.35 | 40.40 | 40.40 | -0.86% | 9,643,221 |
| Aug 18, 2025 | 40.55 | 42.20 | 40.55 | 40.75 | 40.75 | 0.12% | 14,462,420 |
| Aug 15, 2025 | 40.45 | 42.25 | 40.00 | 40.70 | 40.70 | 0.49% | 21,682,250 |
| Aug 14, 2025 | 41.90 | 42.15 | 40.30 | 40.50 | 40.50 | -2.64% | 13,713,950 |
| Aug 13, 2025 | 39.90 | 42.60 | 39.10 | 41.60 | 41.60 | 7.35% | 35,022,140 |
| Aug 12, 2025 | 39.30 | 39.55 | 38.35 | 38.75 | 38.75 | -1.52% | 6,030,066 |
| Aug 11, 2025 | 40.70 | 40.90 | 38.50 | 39.35 | 39.35 | -1.87% | 14,093,840 |
| Aug 8, 2025 | 37.20 | 40.55 | 36.00 | 40.10 | 40.10 | 8.67% | 27,640,990 |
| Aug 7, 2025 | 37.10 | 37.85 | 36.75 | 36.90 | 36.90 | -0.67% | 8,118,177 |
| Aug 6, 2025 | 36.25 | 38.10 | 36.25 | 37.15 | 37.15 | 2.77% | 16,907,120 |
| Aug 5, 2025 | 36.40 | 36.75 | 36.05 | 36.15 | 36.15 | 0.42% | 3,859,649 |
| Aug 4, 2025 | 38.35 | 39.30 | 36.00 | 36.00 | 36.00 | -5.88% | 17,933,950 |
| Aug 1, 2025 | 34.20 | 38.25 | 33.65 | 38.25 | 38.25 | 9.91% | 15,487,940 |
| Jul 31, 2025 | 35.60 | 35.85 | 34.80 | 34.80 | 34.80 | -1.14% | 2,010,399 |
| Jul 30, 2025 | 36.50 | 36.80 | 35.20 | 35.20 | 35.20 | -1.95% | 5,988,403 |
| Jul 29, 2025 | 35.00 | 36.40 | 34.80 | 35.90 | 35.90 | 4.97% | 9,420,108 |
| Jul 28, 2025 | 34.10 | 34.75 | 33.80 | 34.20 | 34.20 | 1.18% | 2,525,357 |
| Jul 25, 2025 | 34.40 | 34.40 | 33.45 | 33.80 | 33.80 | -1.17% | 1,778,430 |
| Jul 24, 2025 | 33.50 | 34.30 | 33.05 | 34.20 | 34.20 | 3.17% | 3,631,303 |
| Jul 23, 2025 | 33.10 | 33.70 | 33.05 | 33.15 | 33.15 | 0.15% | 1,409,525 |
| Jul 22, 2025 | 33.50 | 33.80 | 32.00 | 33.10 | 33.10 | -1.78% | 2,765,581 |
| Jul 21, 2025 | 34.20 | 34.60 | 33.60 | 33.70 | 33.70 | -1.46% | 2,345,788 |
| Jul 18, 2025 | 35.85 | 35.85 | 34.15 | 34.20 | 34.20 | -1.44% | 6,251,353 |
| Jul 17, 2025 | 33.40 | 36.00 | 33.40 | 34.70 | 34.70 | 3.58% | 8,345,169 |
| Jul 16, 2025 | 34.50 | 35.70 | 33.50 | 33.50 | 33.00 | -2.19% | 3,073,422 |
| Jul 15, 2025 | 33.50 | 35.00 | 33.50 | 34.25 | 33.74 | 1.93% | 2,064,963 |