JG Environmental Technology Co.,Ltd. (TPEX:6723)
Taiwan
· Delayed Price · Currency is TWD 41.95
-1.50 (-3.45%)
Apr 29, 2026, 1:32 PM CST
TPEX:6723 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 43.55 | 44.00 | 42.10 | 43.45 | 43.45 | -0.34% | 39,066 |
| Apr 27, 2026 | 45.00 | 45.45 | 41.80 | 43.60 | 43.60 | -3.11% | 128,346 |
| Apr 24, 2026 | 44.25 | 47.70 | 42.00 | 45.00 | 45.00 | -3.23% | 148,452 |
| Apr 23, 2026 | 49.25 | 51.50 | 41.20 | 46.50 | 46.50 | -9.53% | 423,727 |
| Apr 22, 2026 | 44.05 | 53.00 | 43.00 | 51.40 | 51.40 | 16.69% | 1,027,204 |
| Apr 21, 2026 | 37.20 | 45.00 | 36.35 | 44.05 | 44.05 | 21.02% | 302,518 |
| Apr 20, 2026 | 35.70 | 37.00 | 34.65 | 36.40 | 36.40 | 1.68% | 134,435 |
| Apr 17, 2026 | 36.95 | 36.95 | 34.00 | 35.80 | 35.80 | -3.24% | 292,988 |
| Apr 16, 2026 | 37.00 | 37.00 | 34.75 | 37.00 | 37.00 | -0.13% | 91,045 |
| Apr 15, 2026 | 37.80 | 37.80 | 35.05 | 37.05 | 37.05 | 2.92% | 193,346 |
| Apr 14, 2026 | 36.75 | 36.75 | 34.70 | 36.00 | 36.00 | -2.17% | 78,632 |
| Apr 13, 2026 | 37.65 | 37.65 | 32.95 | 36.80 | 36.80 | -2.26% | 199,449 |
| Apr 10, 2026 | 38.35 | 38.35 | 36.00 | 37.65 | 37.65 | -1.83% | 49,952 |
| Apr 9, 2026 | 37.00 | 38.55 | 36.45 | 38.35 | 38.35 | 3.23% | 62,727 |
| Apr 8, 2026 | 36.70 | 38.10 | 36.00 | 37.15 | 37.15 | 0.68% | 36,826 |
| Apr 7, 2026 | 37.95 | 38.05 | 35.60 | 36.90 | 36.90 | -2.77% | 75,598 |
| Apr 2, 2026 | 38.10 | 38.15 | 34.90 | 37.95 | 37.95 | -0.39% | 60,703 |
| Apr 1, 2026 | 38.10 | 38.10 | 37.00 | 38.10 | 38.10 | -0.13% | 8,617 |
| Mar 31, 2026 | 38.45 | 38.45 | 36.50 | 38.15 | 38.15 | -0.78% | 31,223 |
| Mar 30, 2026 | 38.65 | 38.70 | 35.70 | 38.45 | 38.45 | -0.52% | 66,833 |
| Mar 27, 2026 | 38.75 | 38.75 | 37.05 | 38.65 | 38.65 | -0.26% | 58,525 |
| Mar 26, 2026 | 38.75 | 38.75 | 37.05 | 38.75 | 38.75 | - | 80,945 |
| Mar 25, 2026 | 38.65 | 38.80 | 37.00 | 38.75 | 38.75 | 0.39% | 135,719 |
| Mar 24, 2026 | 38.65 | 40.20 | 36.75 | 38.60 | 38.60 | -0.13% | 104,385 |
| Mar 23, 2026 | 39.05 | 39.05 | 37.10 | 38.65 | 38.65 | -1.15% | 35,953 |
| Mar 20, 2026 | 38.50 | 39.10 | 37.20 | 39.10 | 39.10 | - | 42,060 |
| Mar 19, 2026 | 39.45 | 39.50 | 37.30 | 39.10 | 39.10 | -0.89% | 82,448 |
| Mar 18, 2026 | 39.95 | 39.95 | 36.15 | 39.45 | 39.45 | -1.37% | 249,286 |
| Mar 17, 2026 | 40.00 | 40.05 | 38.00 | 40.00 | 40.00 | - | 78,215 |
| Mar 16, 2026 | 40.00 | 40.00 | 38.15 | 40.00 | 40.00 | -0.74% | 58,152 |
| Mar 13, 2026 | 40.00 | 40.30 | 38.20 | 40.30 | 40.30 | 0.75% | 61,151 |
| Mar 12, 2026 | 38.70 | 40.30 | 38.20 | 40.00 | 40.00 | 3.36% | 77,836 |
| Mar 11, 2026 | 38.95 | 42.10 | 38.00 | 38.70 | 38.70 | -0.64% | 132,281 |
| Mar 10, 2026 | 38.45 | 40.05 | 38.10 | 38.95 | 38.95 | 1.17% | 23,491 |
| Mar 9, 2026 | 39.05 | 39.05 | 35.15 | 38.50 | 38.50 | -1.53% | 126,072 |
| Mar 6, 2026 | 40.00 | 40.00 | 37.00 | 39.10 | 39.10 | -2.13% | 54,246 |
| Mar 5, 2026 | 40.85 | 40.85 | 37.45 | 39.95 | 39.95 | -2.32% | 59,289 |
| Mar 4, 2026 | 40.50 | 40.90 | 37.95 | 40.90 | 40.90 | 0.99% | 99,925 |
| Mar 3, 2026 | 40.55 | 40.55 | 39.55 | 40.50 | 40.50 | -0.12% | 25,445 |
| Mar 2, 2026 | 41.50 | 41.50 | 39.55 | 40.55 | 40.55 | -2.29% | 24,231 |
| Feb 26, 2026 | 39.85 | 41.50 | 39.55 | 41.50 | 41.50 | 4.14% | 15,390 |
| Feb 25, 2026 | 40.05 | 40.10 | 38.15 | 39.85 | 39.85 | -0.50% | 19,815 |
| Feb 24, 2026 | 40.10 | 40.10 | 38.15 | 40.05 | 40.05 | - | 21,115 |
| Feb 23, 2026 | 41.15 | 41.20 | 37.65 | 40.05 | 40.05 | -2.08% | 79,425 |
| Feb 11, 2026 | 41.80 | 41.80 | 38.50 | 40.90 | 40.90 | -2.15% | 102,827 |
| Feb 10, 2026 | 41.80 | 41.80 | 39.85 | 41.80 | 41.80 | - | 6,333 |
| Feb 9, 2026 | 43.70 | 43.70 | 39.85 | 41.80 | 41.80 | -2.79% | 38,223 |
| Feb 6, 2026 | 43.80 | 43.80 | 41.75 | 43.00 | 43.00 | -1.83% | 17,988 |
| Feb 5, 2026 | 43.80 | 43.80 | 41.75 | 43.80 | 43.80 | - | 22,162 |
| Feb 4, 2026 | 43.80 | 43.80 | 41.75 | 43.80 | 43.80 | - | 27,094 |
| Feb 3, 2026 | 43.60 | 43.80 | 41.65 | 43.80 | 43.80 | 0.46% | 5,633 |
| Feb 2, 2026 | 41.65 | 43.60 | 41.65 | 43.60 | 43.60 | - | 13,319 |
| Jan 30, 2026 | 45.25 | 45.25 | 41.65 | 43.60 | 43.60 | -3.65% | 72,913 |
| Jan 29, 2026 | 46.05 | 46.05 | 43.40 | 45.25 | 45.25 | -1.63% | 18,961 |
| Jan 28, 2026 | 46.75 | 46.75 | 44.45 | 46.00 | 46.00 | -1.60% | 29,372 |
| Jan 27, 2026 | 48.55 | 48.55 | 45.50 | 46.75 | 46.75 | -3.71% | 31,873 |
| Jan 26, 2026 | 48.50 | 48.55 | 46.30 | 48.55 | 48.55 | 0.10% | 24,328 |
| Jan 23, 2026 | 46.30 | 48.55 | 46.30 | 48.50 | 48.50 | 0.31% | 19,801 |
| Jan 22, 2026 | 48.90 | 50.80 | 46.25 | 48.35 | 48.35 | -1.33% | 28,219 |
| Jan 21, 2026 | 46.85 | 49.20 | 46.80 | 49.00 | 49.00 | -0.41% | 12,655 |
| Jan 20, 2026 | 49.25 | 49.25 | 46.80 | 49.20 | 49.20 | -0.10% | 33,326 |
| Jan 19, 2026 | 49.30 | 49.30 | 46.90 | 49.25 | 49.25 | -0.10% | 46,714 |
| Jan 16, 2026 | 49.25 | 49.50 | 47.00 | 49.30 | 49.30 | 0.10% | 48,086 |
| Jan 15, 2026 | 46.90 | 49.30 | 46.90 | 49.25 | 49.25 | - | 11,863 |
| Jan 14, 2026 | 49.25 | 50.80 | 47.00 | 49.25 | 49.25 | - | 21,749 |
| Jan 13, 2026 | 48.65 | 51.50 | 47.10 | 49.25 | 49.25 | -2.67% | 154,648 |
| Jan 12, 2026 | 49.50 | 50.70 | 47.25 | 50.60 | 50.60 | 2.43% | 132,654 |
| Jan 9, 2026 | 49.10 | 49.40 | 46.90 | 49.40 | 49.40 | 0.82% | 47,771 |
| Jan 8, 2026 | 48.35 | 49.20 | 46.20 | 49.00 | 49.00 | 1.34% | 69,695 |
| Jan 7, 2026 | 47.30 | 48.35 | 45.20 | 48.35 | 48.35 | 2.87% | 87,708 |
| Jan 6, 2026 | 47.35 | 47.35 | 45.20 | 47.00 | 47.00 | -0.63% | 7,417 |
| Jan 5, 2026 | 46.60 | 48.35 | 44.55 | 47.30 | 47.30 | 1.50% | 67,819 |
| Jan 2, 2026 | 46.30 | 46.60 | 44.30 | 46.60 | 46.60 | 0.65% | 53,401 |
| Dec 31, 2025 | 45.30 | 47.15 | 43.20 | 46.30 | 46.30 | 2.21% | 84,026 |
| Dec 30, 2025 | 44.80 | 45.30 | 43.50 | 45.30 | 45.30 | 1.12% | 46,715 |
| Dec 29, 2025 | 44.60 | 44.80 | 42.80 | 44.80 | 44.80 | 0.45% | 41,625 |
| Dec 26, 2025 | 44.60 | 44.60 | 42.70 | 44.60 | 44.60 | - | 24,610 |
| Dec 24, 2025 | 44.55 | 44.60 | 42.50 | 44.60 | 44.60 | 1.48% | 26,315 |
| Dec 23, 2025 | 43.90 | 43.95 | 42.35 | 43.95 | 43.95 | - | 15,613 |
| Dec 22, 2025 | 44.20 | 44.20 | 42.60 | 43.95 | 43.95 | -0.68% | 36,367 |
| Dec 19, 2025 | 43.80 | 44.25 | 41.90 | 44.25 | 44.25 | 1.03% | 45,487 |
| Dec 18, 2025 | 43.80 | 43.80 | 42.05 | 43.80 | 43.80 | - | 41,008 |
| Dec 17, 2025 | 43.30 | 44.20 | 42.05 | 43.80 | 43.80 | 1.15% | 44,365 |
| Dec 16, 2025 | 43.40 | 43.40 | 42.10 | 43.30 | 43.30 | 0.70% | 15,310 |
| Dec 15, 2025 | 43.50 | 44.00 | 42.00 | 43.00 | 43.00 | - | 57,515 |
| Dec 12, 2025 | 43.00 | 44.00 | 41.50 | 43.00 | 43.00 | - | 49,909 |
| Dec 11, 2025 | 43.10 | 43.10 | 41.50 | 43.00 | 43.00 | -0.23% | 5,105 |
| Dec 10, 2025 | 42.50 | 43.15 | 41.40 | 43.10 | 43.10 | 1.41% | 10,556 |
| Dec 9, 2025 | 44.00 | 44.00 | 42.10 | 42.50 | 42.50 | -3.41% | 28,149 |
| Dec 8, 2025 | 43.80 | 44.00 | 42.10 | 44.00 | 44.00 | 1.15% | 19,684 |
| Dec 5, 2025 | 43.95 | 43.95 | 42.15 | 43.50 | 43.50 | -1.02% | 13,007 |
| Dec 4, 2025 | 44.00 | 44.00 | 42.15 | 43.95 | 43.95 | -0.11% | 26,721 |
| Dec 3, 2025 | 42.05 | 44.20 | 41.75 | 44.00 | 44.00 | 1.38% | 21,167 |
| Dec 2, 2025 | 41.70 | 43.75 | 41.70 | 43.40 | 43.40 | -0.91% | 40,537 |
| Dec 1, 2025 | 43.80 | 45.60 | 43.35 | 43.80 | 43.80 | -0.23% | 65,558 |
| Nov 28, 2025 | 44.00 | 44.00 | 41.90 | 43.90 | 43.90 | -0.23% | 17,279 |
| Nov 27, 2025 | 42.20 | 44.10 | 41.80 | 44.00 | 44.00 | 4.27% | 27,760 |
| Nov 26, 2025 | 42.25 | 42.25 | 40.20 | 42.20 | 42.20 | -0.24% | 13,874 |
| Nov 25, 2025 | 43.80 | 43.80 | 40.40 | 42.30 | 42.30 | -3.42% | 6,313 |
| Nov 24, 2025 | 43.70 | 43.80 | 41.55 | 43.80 | 43.80 | 0.23% | 25,336 |