Century Huaxin Wind Energy Co., Ltd. (TPEX:7752)
Taiwan
· Delayed Price · Currency is TWD 53.30
-0.90 (-1.66%)
At close: Mar 6, 2026
TPEX:7752 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 54.10 | 54.10 | 52.50 | 53.30 | 53.30 | -1.66% | 66,329 |
| Mar 5, 2026 | 54.40 | 54.40 | 53.50 | 54.20 | 54.20 | -0.37% | 47,659 |
| Mar 4, 2026 | 53.80 | 55.00 | 53.70 | 54.40 | 54.40 | 1.12% | 24,263 |
| Mar 3, 2026 | 58.20 | 58.20 | 53.80 | 53.80 | 53.80 | -6.43% | 207,822 |
| Mar 2, 2026 | 58.30 | 58.30 | 57.00 | 57.50 | 57.50 | -2.21% | 76,724 |
| Feb 26, 2026 | 58.90 | 59.60 | 58.30 | 58.80 | 58.80 | -1.51% | 56,061 |
| Feb 25, 2026 | 59.80 | 59.90 | 58.80 | 59.70 | 59.70 | -0.17% | 42,556 |
| Feb 24, 2026 | 60.10 | 60.10 | 59.50 | 59.80 | 59.80 | -0.50% | 37,877 |
| Feb 23, 2026 | 58.60 | 60.30 | 58.50 | 60.10 | 60.10 | 1.52% | 141,229 |
| Feb 11, 2026 | 60.10 | 60.10 | 57.80 | 59.20 | 59.20 | -1.50% | 129,379 |
| Feb 10, 2026 | 60.10 | 60.10 | 59.30 | 60.10 | 60.10 | - | 72,255 |
| Feb 9, 2026 | 61.80 | 61.80 | 59.80 | 60.10 | 60.10 | -0.50% | 57,468 |
| Feb 6, 2026 | 61.60 | 61.60 | 60.00 | 60.40 | 60.40 | -1.95% | 27,164 |
| Feb 5, 2026 | 61.80 | 61.80 | 60.30 | 61.60 | 61.60 | -0.32% | 33,764 |
| Feb 4, 2026 | 62.00 | 62.00 | 61.00 | 61.80 | 61.80 | -0.32% | 43,974 |
| Feb 3, 2026 | 62.10 | 62.10 | 61.10 | 62.00 | 62.00 | -0.16% | 60,158 |
| Feb 2, 2026 | 62.90 | 62.90 | 61.10 | 62.10 | 62.10 | -1.27% | 36,728 |
| Jan 30, 2026 | 65.30 | 65.30 | 62.30 | 62.90 | 62.90 | -3.82% | 83,305 |
| Jan 29, 2026 | 64.20 | 65.90 | 64.20 | 65.40 | 65.40 | 1.71% | 136,976 |
| Jan 28, 2026 | 63.90 | 64.30 | 63.50 | 64.30 | 64.30 | 0.31% | 37,963 |
| Jan 27, 2026 | 64.00 | 64.90 | 63.70 | 64.10 | 64.10 | -0.62% | 23,798 |
| Jan 26, 2026 | 63.80 | 64.50 | 63.70 | 64.50 | 64.50 | 0.47% | 50,414 |
| Jan 23, 2026 | 63.70 | 64.30 | 63.70 | 64.20 | 64.20 | 0.31% | 17,724 |
| Jan 22, 2026 | 62.80 | 64.50 | 62.80 | 64.00 | 64.00 | - | 19,806 |
| Jan 21, 2026 | 64.60 | 64.60 | 61.60 | 64.00 | 64.00 | -1.69% | 107,613 |
| Jan 20, 2026 | 65.80 | 65.80 | 64.60 | 65.10 | 65.10 | -1.06% | 64,868 |
| Jan 19, 2026 | 67.20 | 67.50 | 65.60 | 65.80 | 65.80 | -3.66% | 114,217 |
| Jan 16, 2026 | 68.20 | 68.50 | 67.10 | 68.30 | 68.30 | 0.15% | 47,818 |
| Jan 15, 2026 | 68.80 | 69.50 | 67.30 | 68.20 | 68.20 | 0.59% | 28,003 |
| Jan 14, 2026 | 68.00 | 69.90 | 67.00 | 67.80 | 67.80 | -1.74% | 44,603 |
| Jan 13, 2026 | 69.90 | 70.50 | 69.00 | 69.00 | 69.00 | 1.47% | 62,673 |
| Jan 12, 2026 | 68.20 | 69.00 | 66.80 | 68.00 | 68.00 | -1.45% | 64,796 |
| Jan 9, 2026 | 66.40 | 69.00 | 66.20 | 69.00 | 69.00 | 4.07% | 48,176 |
| Jan 8, 2026 | 67.10 | 67.10 | 66.00 | 66.30 | 66.30 | -0.45% | 22,474 |
| Jan 7, 2026 | 67.60 | 67.60 | 66.40 | 66.60 | 66.60 | -1.48% | 44,930 |
| Jan 6, 2026 | 71.80 | 72.20 | 67.40 | 67.60 | 67.60 | -5.59% | 83,575 |
| Jan 5, 2026 | 70.60 | 72.90 | 70.00 | 71.60 | 71.60 | 2.58% | 112,888 |
| Jan 2, 2026 | 68.00 | 71.20 | 67.10 | 69.80 | 69.80 | 1.60% | 190,460 |
| Dec 31, 2025 | 62.70 | 68.70 | 62.20 | 68.70 | 68.70 | 9.57% | 205,313 |
| Dec 30, 2025 | 62.30 | 62.70 | 61.90 | 62.70 | 62.70 | 0.97% | 94,437 |
| Dec 29, 2025 | 61.50 | 62.10 | 61.40 | 62.10 | 62.10 | 0.16% | 62,587 |
| Dec 26, 2025 | 62.70 | 62.70 | 61.40 | 62.00 | 62.00 | -1.27% | 26,003 |
| Dec 24, 2025 | 61.40 | 63.00 | 61.40 | 62.80 | 62.80 | 2.61% | 38,499 |
| Dec 23, 2025 | 63.00 | 63.00 | 60.00 | 61.20 | 61.20 | -1.13% | 70,310 |
| Dec 22, 2025 | 61.40 | 63.00 | 61.00 | 61.90 | 61.90 | 0.81% | 67,715 |
| Dec 19, 2025 | 61.90 | 62.00 | 60.60 | 61.40 | 61.40 | -0.97% | 35,026 |
| Dec 18, 2025 | 61.90 | 62.20 | 61.40 | 62.00 | 62.00 | -1.12% | 25,010 |
| Dec 17, 2025 | 62.30 | 62.70 | 61.50 | 62.70 | 62.70 | 0.64% | 41,055 |
| Dec 16, 2025 | 63.00 | 63.00 | 61.50 | 62.30 | 62.30 | -1.11% | 5,251 |
| Dec 15, 2025 | 63.00 | 63.20 | 62.10 | 63.00 | 63.00 | -0.79% | 10,409 |
| Dec 12, 2025 | 63.40 | 63.50 | 63.10 | 63.50 | 63.50 | 0.16% | 14,438 |
| Dec 11, 2025 | 63.40 | 64.10 | 63.00 | 63.40 | 63.40 | 0.16% | 77,007 |
| Dec 10, 2025 | 65.40 | 65.50 | 63.20 | 63.30 | 63.30 | -2.91% | 106,890 |
| Dec 9, 2025 | 67.30 | 67.30 | 65.00 | 65.20 | 65.20 | -3.12% | 111,470 |
| Dec 8, 2025 | 67.80 | 67.80 | 66.80 | 67.30 | 67.30 | -1.03% | 28,669 |
| Dec 5, 2025 | 68.20 | 68.90 | 66.80 | 68.00 | 68.00 | -0.44% | 25,359 |
| Dec 4, 2025 | 67.90 | 69.00 | 67.20 | 68.30 | 68.30 | 0.59% | 50,159 |
| Dec 3, 2025 | 68.20 | 68.20 | 67.00 | 67.90 | 67.90 | -0.15% | 29,450 |
| Dec 2, 2025 | 68.20 | 68.20 | 67.80 | 68.00 | 68.00 | -0.58% | 11,773 |
| Dec 1, 2025 | 70.20 | 70.20 | 67.10 | 68.40 | 68.40 | -2.29% | 66,438 |
| Nov 28, 2025 | 70.30 | 70.80 | 69.80 | 70.00 | 70.00 | -1.69% | 24,477 |
| Nov 27, 2025 | 71.80 | 71.80 | 70.40 | 71.20 | 71.20 | -0.97% | 15,971 |
| Nov 26, 2025 | 73.00 | 73.00 | 70.50 | 71.90 | 71.90 | -1.24% | 29,142 |
| Nov 25, 2025 | 72.00 | 74.80 | 70.20 | 72.80 | 72.80 | 2.25% | 207,461 |
| Nov 24, 2025 | 61.30 | 72.50 | 60.20 | 71.20 | 71.20 | 16.72% | 243,184 |
| Nov 21, 2025 | 59.30 | 61.00 | 58.00 | 61.00 | 61.00 | 2.52% | 109,892 |
| Nov 20, 2025 | 57.80 | 59.70 | 57.80 | 59.50 | 59.50 | 2.94% | 56,010 |
| Nov 19, 2025 | 60.00 | 60.00 | 57.40 | 57.80 | 57.80 | -3.67% | 127,052 |
| Nov 18, 2025 | 61.30 | 61.30 | 59.40 | 60.00 | 60.00 | -2.28% | 101,889 |
| Nov 17, 2025 | 60.80 | 61.50 | 60.60 | 61.40 | 61.40 | 0.49% | 237,139 |
| Nov 14, 2025 | 68.30 | 68.40 | 59.80 | 61.10 | 61.10 | -10.15% | 533,857 |
| Nov 13, 2025 | 68.80 | 69.00 | 66.50 | 68.00 | 68.00 | -1.02% | 120,066 |
| Nov 12, 2025 | 70.00 | 70.00 | 68.20 | 68.70 | 68.70 | -1.86% | 81,845 |
| Nov 11, 2025 | 70.00 | 70.10 | 69.40 | 70.00 | 70.00 | 0.29% | 33,217 |
| Nov 10, 2025 | 70.80 | 70.90 | 69.50 | 69.80 | 69.80 | -1.27% | 50,875 |
| Nov 7, 2025 | 72.30 | 72.30 | 69.50 | 70.70 | 70.70 | -2.21% | 40,934 |
| Nov 6, 2025 | 72.10 | 72.70 | 72.00 | 72.30 | 72.30 | - | 56,628 |
| Nov 5, 2025 | 72.40 | 72.50 | 71.50 | 72.30 | 72.30 | 0.42% | 21,739 |
| Nov 4, 2025 | 72.20 | 72.50 | 71.70 | 72.00 | 72.00 | -0.28% | 75,174 |
| Nov 3, 2025 | 71.40 | 72.20 | 71.00 | 72.20 | 72.20 | 0.56% | 62,521 |
| Oct 31, 2025 | 72.10 | 72.10 | 71.30 | 71.80 | 71.80 | -0.28% | 40,287 |
| Oct 30, 2025 | 73.00 | 73.20 | 71.30 | 72.00 | 72.00 | -1.23% | 73,377 |
| Oct 29, 2025 | 73.60 | 73.60 | 72.40 | 72.90 | 72.90 | -0.82% | 117,041 |
| Oct 28, 2025 | 73.20 | 73.90 | 72.80 | 73.50 | 73.50 | 0.41% | 148,340 |
| Oct 27, 2025 | 75.30 | 76.00 | 73.20 | 73.20 | 73.20 | -3.56% | 62,022 |
| Oct 23, 2025 | 76.80 | 76.80 | 75.30 | 75.90 | 75.90 | -1.04% | 26,743 |
| Oct 22, 2025 | 76.20 | 77.20 | 76.00 | 76.70 | 76.70 | -0.65% | 50,626 |
| Oct 21, 2025 | 77.20 | 77.40 | 76.30 | 77.20 | 77.20 | - | 24,449 |
| Oct 20, 2025 | 78.20 | 78.30 | 75.80 | 77.20 | 77.20 | -0.77% | 49,200 |
| Oct 17, 2025 | 78.30 | 78.40 | 77.20 | 77.80 | 77.80 | -0.51% | 7,055 |
| Oct 16, 2025 | 78.50 | 78.50 | 77.70 | 78.20 | 78.20 | 0.26% | 79,077 |
| Oct 15, 2025 | 78.80 | 78.90 | 77.80 | 78.00 | 78.00 | -1.02% | 45,962 |
| Oct 14, 2025 | 78.70 | 79.60 | 77.80 | 78.80 | 78.80 | 1.03% | 47,022 |
| Oct 13, 2025 | 79.00 | 79.00 | 76.30 | 78.00 | 78.00 | -1.64% | 65,033 |
| Oct 9, 2025 | 79.20 | 79.30 | 78.30 | 79.30 | 79.30 | 0.13% | 28,774 |
| Oct 8, 2025 | 79.50 | 79.50 | 78.40 | 79.20 | 79.20 | 0.25% | 56,868 |
| Oct 7, 2025 | 80.20 | 80.20 | 78.90 | 79.00 | 79.00 | -1.25% | 46,399 |
| Oct 3, 2025 | 79.80 | 80.10 | 79.00 | 80.00 | 80.00 | 0.88% | 36,099 |
| Oct 2, 2025 | 80.40 | 80.40 | 79.00 | 79.30 | 79.30 | -1.12% | 15,730 |
| Oct 1, 2025 | 80.40 | 80.40 | 78.30 | 80.20 | 80.20 | -0.25% | 38,281 |