Century Huaxin Wind Energy Co., Ltd. (TPEX:7752)
Taiwan
· Delayed Price · Currency is TWD 36.50
+0.40 (1.11%)
Apr 29, 2026, 9:34 AM CST
TPEX:7752 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36.00 | 36.50 | 35.50 | 36.10 | 36.10 | 0.42% | 176,313 |
| Apr 27, 2026 | 37.70 | 37.70 | 34.85 | 35.95 | 35.95 | -5.89% | 224,688 |
| Apr 24, 2026 | 40.30 | 40.30 | 37.55 | 38.20 | 38.20 | -4.74% | 232,210 |
| Apr 23, 2026 | 40.90 | 41.15 | 39.85 | 40.10 | 40.10 | -1.35% | 94,125 |
| Apr 22, 2026 | 43.40 | 43.40 | 40.40 | 40.65 | 40.65 | -6.44% | 325,303 |
| Apr 21, 2026 | 44.45 | 44.60 | 41.90 | 43.45 | 43.45 | -2.25% | 172,571 |
| Apr 20, 2026 | 45.95 | 46.00 | 44.10 | 44.45 | 44.45 | -4.00% | 67,191 |
| Apr 17, 2026 | 46.95 | 47.00 | 44.50 | 46.30 | 46.30 | -1.07% | 127,706 |
| Apr 16, 2026 | 46.55 | 46.90 | 45.20 | 46.80 | 46.80 | -0.74% | 150,338 |
| Apr 15, 2026 | 47.40 | 47.40 | 46.00 | 47.15 | 47.15 | -0.63% | 145,109 |
| Apr 14, 2026 | 48.00 | 48.00 | 45.80 | 47.45 | 47.45 | -1.15% | 108,451 |
| Apr 13, 2026 | 47.05 | 48.00 | 45.95 | 48.00 | 48.00 | 0.42% | 130,853 |
| Apr 10, 2026 | 47.50 | 50.00 | 47.00 | 47.80 | 47.80 | 0.95% | 174,105 |
| Apr 9, 2026 | 48.10 | 48.10 | 46.00 | 47.35 | 47.35 | -1.56% | 175,379 |
| Apr 8, 2026 | 48.40 | 48.40 | 46.00 | 48.10 | 48.10 | -0.41% | 136,667 |
| Apr 7, 2026 | 47.05 | 48.40 | 46.15 | 48.30 | 48.30 | 0.31% | 220,936 |
| Apr 2, 2026 | 50.00 | 50.00 | 44.50 | 48.15 | 48.15 | -3.70% | 461,425 |
| Apr 1, 2026 | 49.45 | 51.00 | 47.35 | 50.00 | 50.00 | 3.09% | 188,514 |
| Mar 31, 2026 | 45.00 | 50.20 | 45.00 | 48.50 | 48.50 | 8.26% | 323,733 |
| Mar 30, 2026 | 47.00 | 48.20 | 40.00 | 44.80 | 44.80 | -7.15% | 328,410 |
| Mar 27, 2026 | 49.95 | 49.95 | 47.05 | 48.25 | 48.25 | -3.40% | 96,234 |
| Mar 26, 2026 | 50.50 | 51.20 | 48.00 | 49.95 | 49.95 | -0.89% | 121,338 |
| Mar 25, 2026 | 50.10 | 50.40 | 50.00 | 50.40 | 50.40 | 0.40% | 30,965 |
| Mar 24, 2026 | 50.10 | 50.20 | 49.20 | 50.20 | 50.20 | 0.20% | 63,220 |
| Mar 23, 2026 | 50.00 | 50.20 | 49.00 | 50.10 | 50.10 | -1.18% | 49,303 |
| Mar 20, 2026 | 49.90 | 51.00 | 49.90 | 50.70 | 50.70 | 3.26% | 84,403 |
| Mar 19, 2026 | 48.50 | 50.20 | 47.80 | 49.10 | 49.10 | 1.24% | 98,298 |
| Mar 18, 2026 | 49.50 | 49.90 | 46.75 | 48.50 | 48.50 | -2.02% | 268,839 |
| Mar 17, 2026 | 50.00 | 51.00 | 49.20 | 49.50 | 49.50 | -1.39% | 177,111 |
| Mar 16, 2026 | 50.20 | 50.90 | 49.65 | 50.20 | 50.20 | - | 225,437 |
| Mar 13, 2026 | 49.70 | 50.20 | 49.70 | 50.20 | 50.20 | 0.40% | 73,435 |
| Mar 12, 2026 | 50.00 | 50.10 | 49.75 | 50.00 | 50.00 | - | 235,890 |
| Mar 11, 2026 | 50.30 | 50.30 | 49.00 | 50.00 | 50.00 | -0.20% | 234,342 |
| Mar 10, 2026 | 49.55 | 52.00 | 49.25 | 50.10 | 50.10 | 1.11% | 192,368 |
| Mar 9, 2026 | 52.50 | 52.50 | 49.30 | 49.55 | 49.55 | -7.04% | 190,401 |
| 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 |