Taiwan Green Environment Technology Inc. (TPEX:5205)
Taiwan
· Delayed Price · Currency is TWD 22.80
-0.60 (-2.56%)
Apr 29, 2026, 1:04 PM CST
TPEX:5205 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 22.20 | 22.80 | 22.20 | 22.80 | 22.80 | -2.56% | 4,138 |
| Apr 27, 2026 | 24.75 | 24.75 | 22.70 | 23.40 | 23.40 | -2.30% | 6,045 |
| Apr 24, 2026 | 24.25 | 24.25 | 23.95 | 23.95 | 23.95 | -3.62% | 2,037 |
| Apr 23, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -1.97% | 1,000 |
| Apr 22, 2026 | 25.50 | 25.50 | 23.35 | 25.35 | 25.35 | -0.98% | 20,083 |
| Apr 21, 2026 | 25.80 | 25.80 | 23.70 | 25.60 | 25.60 | -1.16% | 4,000 |
| Apr 20, 2026 | 26.05 | 26.05 | 25.90 | 25.90 | 25.90 | 0.19% | 2,352 |
| Apr 17, 2026 | 26.85 | 26.85 | 24.35 | 25.85 | 25.85 | -0.58% | 4,669 |
| Apr 16, 2026 | 26.90 | 26.90 | 25.15 | 26.00 | 26.00 | -6.81% | 13,180 |
| Apr 15, 2026 | 27.95 | 27.95 | 26.10 | 27.90 | 27.90 | -3.63% | 11,001 |
| Apr 14, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 1.40% | 1,001 |
| Apr 13, 2026 | 29.95 | 29.95 | 28.55 | 28.55 | 28.55 | -5.93% | 3,000 |
| Apr 10, 2026 | 29.80 | 30.35 | 29.80 | 30.35 | 30.35 | 5.38% | 2,009 |
| Apr 9, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.35% | 1,005 |
| Apr 8, 2026 | 29.90 | 30.90 | 27.00 | 28.90 | 28.90 | - | 11,001 |
| Apr 7, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.86% | 1,001 |
| Apr 2, 2026 | 29.60 | 29.60 | 29.15 | 29.15 | 29.15 | -0.51% | 2,000 |
| Apr 1, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.86% | 1,000 |
| Mar 31, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.17% | 1,000 |
| Mar 30, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.47% | 1,000 |
| Mar 27, 2026 | 29.65 | 29.65 | 26.90 | 28.30 | 28.30 | -1.57% | 6,612 |
| Mar 26, 2026 | 27.45 | 28.95 | 27.40 | 28.75 | 28.75 | -5.43% | 8,000 |
| Mar 25, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.01% | 1,626 |
| Mar 24, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 3.47% | 1,401 |
| Mar 23, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.95% | 1,002 |
| Mar 20, 2026 | 28.30 | 28.30 | 28.25 | 28.25 | 28.25 | 3.29% | 2,002 |
| Mar 19, 2026 | 28.20 | 29.20 | 26.20 | 27.35 | 27.35 | 0.37% | 6,600 |
| Mar 18, 2026 | 27.30 | 29.80 | 27.25 | 27.25 | 27.25 | -0.18% | 6,397 |
| Mar 17, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -5.54% | 1,015 |
| Mar 16, 2026 | 30.45 | 30.45 | 26.85 | 28.90 | 28.90 | -1.87% | 10,003 |
| Mar 13, 2026 | 30.00 | 30.00 | 28.50 | 29.45 | 29.45 | 6.13% | 4,080 |
| Mar 12, 2026 | 28.70 | 28.70 | 26.35 | 27.75 | 27.75 | -3.65% | 7,005 |
| Mar 11, 2026 | 29.00 | 29.00 | 26.40 | 28.80 | 28.80 | -0.69% | 8,001 |
| Mar 10, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.39% | 1,007 |
| Mar 9, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.18% | 1,002 |
| Mar 6, 2026 | 27.75 | 28.10 | 27.75 | 28.10 | 28.10 | -2.26% | 4,000 |
| Mar 5, 2026 | 27.95 | 28.75 | 27.95 | 28.75 | 28.75 | 1.05% | 3,000 |
| Mar 4, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 2.15% | 1,009 |
| Mar 3, 2026 | 27.40 | 27.95 | 26.50 | 27.85 | 27.85 | 1.09% | 8,000 |
| Mar 2, 2026 | 28.45 | 28.45 | 25.25 | 27.55 | 27.55 | -0.18% | 6,165 |
| Feb 26, 2026 | 27.60 | 27.60 | 26.10 | 27.60 | 27.60 | -0.18% | 5,640 |
| Feb 25, 2026 | 27.65 | 27.65 | 25.50 | 27.65 | 27.65 | -0.18% | 5,106 |
| Feb 24, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 3.36% | 1,196 |
| Feb 23, 2026 | 26.35 | 28.20 | 26.00 | 26.80 | 26.80 | 1.52% | 9,011 |
| Feb 11, 2026 | 27.15 | 27.15 | 25.00 | 26.40 | 26.40 | -3.12% | 9,576 |
| Feb 10, 2026 | 27.25 | 27.25 | 26.00 | 27.25 | 27.25 | -0.37% | 5,019 |
| Feb 9, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -0.55% | 1,000 |
| Feb 6, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.54% | 1,174 |
| Feb 5, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -0.36% | 1,064 |
| Feb 4, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.54% | 1,073 |
| Feb 3, 2026 | 29.85 | 30.30 | 27.00 | 27.90 | 27.90 | -3.29% | 7,023 |
| Feb 2, 2026 | 30.40 | 30.40 | 27.25 | 28.85 | 28.85 | -3.83% | 5,052 |
| Jan 30, 2026 | 29.90 | 30.40 | 28.05 | 30.00 | 30.00 | 0.17% | 5,000 |
| Jan 29, 2026 | 30.40 | 30.40 | 28.55 | 29.95 | 29.95 | -0.33% | 7,000 |
| Jan 28, 2026 | 30.35 | 30.35 | 29.05 | 30.05 | 30.05 | 2.39% | 3,842 |
| Jan 27, 2026 | 30.30 | 30.30 | 28.15 | 29.35 | 29.35 | 0.17% | 6,395 |
| Jan 26, 2026 | 30.35 | 30.35 | 29.30 | 29.30 | 29.30 | -2.33% | 2,160 |
| Jan 23, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | 1,000 |
| Jan 22, 2026 | 31.95 | 31.95 | 29.30 | 29.60 | 29.60 | -6.18% | 9,366 |
| Jan 21, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -1.25% | 1,334 |
| Jan 19, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 1.43% | 1,074 |
| Jan 16, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 3.45% | 1,008 |
| Jan 15, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 1.50% | 1,095 |
| Jan 14, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.44% | 2,160 |
| Jan 13, 2026 | 30.00 | 31.00 | 30.00 | 30.75 | 30.75 | -5.24% | 9,991 |
| Jan 12, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - | 1,204 |
| Jan 9, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 1.56% | 1,652 |
| Jan 8, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | 1,211 |
| Jan 5, 2026 | 30.00 | 32.00 | 30.00 | 31.95 | 31.95 | 4.93% | 14,979 |
| Jan 2, 2026 | 32.50 | 34.50 | 30.45 | 30.45 | 30.45 | -7.59% | 7,353 |
| Dec 31, 2025 | 32.95 | 32.95 | 32.50 | 32.95 | 32.95 | 8.03% | 6,259 |
| Dec 30, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.33% | 1,801 |
| Dec 29, 2025 | 30.00 | 30.10 | 30.00 | 30.10 | 30.10 | 1.01% | 2,393 |
| Dec 24, 2025 | 29.00 | 29.80 | 29.00 | 29.80 | 29.80 | 0.17% | 2,000 |
| Dec 23, 2025 | 29.20 | 29.75 | 29.20 | 29.75 | 29.75 | 3.30% | 6,112 |
| Dec 22, 2025 | 28.80 | 28.80 | 28.40 | 28.80 | 28.80 | -5.11% | 15,534 |
| Dec 17, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 2.02% | 1,133 |
| Dec 16, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 2.76% | 1,080 |
| Dec 12, 2025 | 27.05 | 28.95 | 27.05 | 28.95 | 28.95 | 2.66% | 3,223 |
| Dec 11, 2025 | 28.25 | 29.00 | 28.20 | 28.20 | 28.20 | -8.44% | 5,673 |
| Nov 25, 2025 | 30.00 | 30.80 | 30.00 | 30.80 | 30.80 | 1.15% | 2,050 |
| Nov 24, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 1.00% | 1,000 |
| Nov 21, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -5.04% | 3,000 |
| Nov 17, 2025 | 30.10 | 31.75 | 30.10 | 31.75 | 31.75 | 5.48% | 8,333 |
| Nov 14, 2025 | 30.10 | 30.20 | 30.10 | 30.10 | 30.10 | -6.38% | 4,333 |
| Nov 13, 2025 | 29.80 | 32.15 | 29.80 | 32.15 | 32.15 | -1.08% | 4,213 |
| Nov 11, 2025 | 31.65 | 32.50 | 31.65 | 32.50 | 32.50 | -0.91% | 2,000 |
| Nov 10, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.30% | 1,161 |
| Nov 7, 2025 | 31.80 | 32.90 | 31.80 | 32.90 | 32.90 | 0.92% | 2,101 |
| Oct 31, 2025 | 32.90 | 32.90 | 31.20 | 32.60 | 32.60 | -0.91% | 6,484 |
| Oct 30, 2025 | 31.95 | 32.90 | 31.90 | 32.90 | 32.90 | 1.23% | 6,002 |
| Oct 29, 2025 | 31.20 | 32.50 | 31.20 | 32.50 | 32.50 | 7.79% | 2,414 |