Taipei Exchange - Delayed Quote TWD
Seetel New Energy Co., Ltd. (7740.TWO)
226.00
-5.50
(-2.38%)
At close: May 23 at 2:56:16 PM GMT+8
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 231.00 | 235.00 | 223.50 | 227.50 | 227.50 | 127,422 |
| May 22, 2025 | 233.00 | 238.00 | 230.00 | 234.00 | 234.00 | 95,822 |
| May 21, 2025 | 240.50 | 249.50 | 234.00 | 234.50 | 234.50 | 255,554 |
| May 20, 2025 | 233.00 | 241.50 | 230.50 | 239.00 | 239.00 | 288,603 |
| May 19, 2025 | 212.00 | 245.50 | 210.00 | 232.00 | 232.00 | 511,596 |
| May 16, 2025 | 211.00 | 212.50 | 210.00 | 210.50 | 210.50 | 65,734 |
| May 15, 2025 | 211.00 | 214.00 | 210.00 | 211.00 | 211.00 | 84,541 |
| May 14, 2025 | 209.50 | 211.50 | 209.00 | 210.00 | 210.00 | 72,780 |
| May 13, 2025 | 210.00 | 211.00 | 207.00 | 210.00 | 210.00 | 105,816 |
| May 12, 2025 | 211.00 | 211.50 | 209.00 | 209.50 | 209.50 | 86,983 |
| May 9, 2025 | 210.00 | 210.50 | 207.00 | 210.50 | 210.50 | 64,375 |
| May 8, 2025 | 211.00 | 211.00 | 207.50 | 210.00 | 210.00 | 31,201 |
| May 7, 2025 | 209.50 | 211.00 | 206.00 | 208.50 | 208.50 | 60,691 |
| May 6, 2025 | 209.50 | 211.00 | 207.00 | 209.50 | 209.50 | 67,049 |
| May 5, 2025 | 218.00 | 220.00 | 209.50 | 209.50 | 209.50 | 98,787 |
| May 2, 2025 | 220.00 | 224.50 | 216.00 | 217.00 | 217.00 | 220,579 |
| Apr 30, 2025 | 201.00 | 226.00 | 201.00 | 215.00 | 215.00 | 205,018 |
| Apr 29, 2025 | 201.50 | 203.00 | 198.50 | 201.50 | 201.50 | 114,070 |
| Apr 28, 2025 | 200.00 | 206.00 | 198.50 | 202.00 | 202.00 | 113,456 |
| Apr 25, 2025 | 198.50 | 200.50 | 198.00 | 199.00 | 199.00 | 45,684 |
| Apr 24, 2025 | 200.00 | 201.00 | 198.50 | 198.50 | 198.50 | 18,525 |
| Apr 23, 2025 | 198.50 | 204.00 | 198.50 | 201.00 | 201.00 | 33,387 |
| Apr 22, 2025 | 198.50 | 198.50 | 194.00 | 196.00 | 196.00 | 42,495 |
| Apr 21, 2025 | 205.00 | 205.00 | 198.00 | 199.00 | 199.00 | 47,485 |
| Apr 18, 2025 | 206.00 | 206.00 | 201.00 | 203.50 | 203.50 | 26,196 |
| Apr 17, 2025 | 207.00 | 208.50 | 203.50 | 206.00 | 206.00 | 58,930 |
| Apr 16, 2025 | 209.00 | 210.00 | 207.00 | 207.50 | 207.50 | 30,210 |
| Apr 15, 2025 | 207.50 | 214.00 | 207.50 | 210.00 | 210.00 | 68,921 |
| Apr 14, 2025 | 203.00 | 220.50 | 203.00 | 210.00 | 210.00 | 78,283 |
| Apr 11, 2025 | 219.00 | 219.50 | 198.00 | 206.00 | 206.00 | 137,469 |
| Apr 10, 2025 | 193.00 | 230.00 | 193.00 | 220.00 | 220.00 | 204,688 |
| Apr 9, 2025 | 190.00 | 196.00 | 180.00 | 185.50 | 185.50 | 160,450 |
| Apr 8, 2025 | 164.00 | 198.00 | 164.00 | 195.50 | 195.50 | 210,493 |
| Apr 7, 2025 | 209.00 | 220.00 | 160.00 | 160.50 | 160.50 | 148,854 |
| Apr 2, 2025 | 220.00 | 231.00 | 220.00 | 230.00 | 230.00 | 34,013 |
| Apr 1, 2025 | 221.00 | 221.50 | 214.00 | 219.50 | 219.50 | 73,077 |
| Mar 31, 2025 | 234.50 | 234.50 | 218.00 | 219.50 | 219.50 | 102,576 |
| Mar 28, 2025 | 243.00 | 243.00 | 232.00 | 235.00 | 235.00 | 76,936 |
| Mar 27, 2025 | 245.00 | 245.00 | 241.00 | 242.50 | 242.50 | 34,540 |
| Mar 26, 2025 | 245.00 | 247.00 | 245.00 | 247.00 | 247.00 | 30,837 |
| Mar 25, 2025 | 246.50 | 250.00 | 245.00 | 245.00 | 245.00 | 40,303 |
| Mar 24, 2025 | 240.50 | 251.00 | 238.50 | 245.00 | 245.00 | 109,510 |
| Mar 21, 2025 | 240.50 | 244.50 | 236.50 | 238.00 | 238.00 | 116,132 |
| Mar 20, 2025 | 246.00 | 247.00 | 239.50 | 241.50 | 241.50 | 107,505 |
| Mar 19, 2025 | 248.00 | 250.50 | 246.50 | 246.50 | 246.50 | 61,526 |
| Mar 18, 2025 | 250.50 | 252.50 | 248.50 | 249.50 | 249.50 | 49,616 |
| Mar 17, 2025 | 249.00 | 252.00 | 247.50 | 251.00 | 251.00 | 69,948 |
| Mar 14, 2025 | 255.00 | 255.00 | 248.00 | 250.50 | 250.50 | 93,881 |
| Mar 13, 2025 | 269.00 | 271.00 | 250.00 | 252.00 | 252.00 | 156,687 |
| Mar 12, 2025 | 270.00 | 273.50 | 254.00 | 268.00 | 268.00 | 105,789 |
| Mar 11, 2025 | 262.50 | 276.00 | 237.50 | 270.00 | 270.00 | 405,373 |
| Mar 10, 2025 | 290.00 | 296.00 | 264.00 | 264.50 | 264.50 | 346,673 |
| Mar 7, 2025 | 281.50 | 292.00 | 280.50 | 289.50 | 289.50 | 235,038 |
| Mar 6, 2025 | 274.00 | 282.50 | 274.00 | 281.00 | 281.00 | 200,285 |
| Mar 5, 2025 | 268.00 | 276.50 | 268.00 | 276.50 | 276.50 | 167,305 |
| Mar 4, 2025 | 266.00 | 271.00 | 265.00 | 268.00 | 268.00 | 97,093 |
| Mar 3, 2025 | 261.50 | 277.50 | 260.00 | 272.00 | 272.00 | 322,011 |
| Feb 27, 2025 | 251.00 | 264.50 | 250.50 | 263.00 | 263.00 | 154,924 |
| Feb 26, 2025 | 249.00 | 251.50 | 247.00 | 249.50 | 249.50 | 104,105 |
| Feb 25, 2025 | 250.50 | 253.00 | 249.50 | 250.00 | 250.00 | 154,917 |
| Feb 24, 2025 | 239.50 | 254.50 | 236.50 | 251.50 | 251.50 | 247,711 |
| Feb 21, 2025 | 230.00 | 240.50 | 229.00 | 239.00 | 239.00 | 176,481 |
| Feb 20, 2025 | 215.00 | 231.00 | 215.00 | 230.00 | 230.00 | 329,339 |
| Feb 19, 2025 | 211.50 | 220.00 | 209.00 | 220.00 | 220.00 | 103,256 |
| Feb 18, 2025 | 209.00 | 211.00 | 209.00 | 211.00 | 211.00 | 71,468 |
| Feb 17, 2025 | 210.00 | 211.50 | 207.00 | 210.00 | 210.00 | 46,554 |
| Feb 14, 2025 | 208.00 | 210.50 | 204.50 | 208.00 | 208.00 | 26,345 |
| Feb 13, 2025 | 208.50 | 210.50 | 205.00 | 207.00 | 207.00 | 80,791 |
| Feb 12, 2025 | 208.00 | 213.50 | 207.00 | 208.00 | 208.00 | 83,393 |
| Feb 11, 2025 | 200.00 | 211.50 | 200.00 | 209.00 | 209.00 | 125,364 |
| Feb 10, 2025 | 181.00 | 194.50 | 179.00 | 194.50 | 194.50 | 75,613 |
| Feb 7, 2025 | 179.50 | 181.50 | 179.50 | 181.00 | 181.00 | 47,140 |
| Feb 6, 2025 | 180.50 | 181.00 | 179.50 | 180.50 | 180.50 | 38,504 |
| Feb 5, 2025 | 178.00 | 181.00 | 177.50 | 179.00 | 179.00 | 99,447 |
| Feb 4, 2025 | 179.00 | 180.50 | 178.00 | 178.00 | 178.00 | 55,959 |
| Feb 3, 2025 | 180.00 | 180.50 | 178.50 | 179.00 | 179.00 | 34,390 |
| Jan 22, 2025 | 180.00 | 181.50 | 177.50 | 179.50 | 179.50 | 34,302 |
| Jan 21, 2025 | 182.50 | 183.50 | 181.00 | 183.00 | 183.00 | 21,928 |
| Jan 20, 2025 | 184.50 | 186.00 | 182.50 | 183.50 | 183.50 | 16,754 |
| Jan 17, 2025 | 188.00 | 188.00 | 184.00 | 185.00 | 185.00 | 14,181 |
| Jan 16, 2025 | 193.00 | 193.00 | 182.50 | 186.50 | 186.50 | 71,101 |
| Jan 15, 2025 | 196.50 | 197.00 | 193.00 | 194.50 | 194.50 | 21,157 |
| Jan 14, 2025 | 201.50 | 201.50 | 197.00 | 197.00 | 197.00 | 23,878 |
| Jan 13, 2025 | 200.00 | 203.00 | 199.00 | 201.00 | 201.00 | 37,024 |
| Jan 10, 2025 | 196.00 | 204.50 | 196.00 | 202.00 | 202.00 | 50,337 |
| Jan 9, 2025 | 199.50 | 199.50 | 196.00 | 196.50 | 196.50 | 7,820 |
| Jan 8, 2025 | 195.00 | 201.00 | 195.00 | 198.00 | 198.00 | 21,287 |
| Jan 7, 2025 | 197.00 | 201.00 | 197.00 | 197.00 | 197.00 | 29,201 |
| Jan 6, 2025 | 204.50 | 204.50 | 196.00 | 196.00 | 196.00 | 144,947 |
| Jan 3, 2025 | 205.50 | 209.50 | 201.50 | 208.00 | 208.00 | 26,161 |
| Jan 2, 2025 | 212.00 | 212.00 | 205.50 | 207.00 | 207.00 | 20,735 |
| Dec 31, 2024 | 209.00 | 209.00 | 200.00 | 202.50 | 202.50 | 85,078 |
| Dec 30, 2024 | 216.00 | 216.00 | 202.00 | 205.50 | 205.50 | 68,770 |
| Dec 27, 2024 | 210.00 | 219.00 | 210.00 | 213.00 | 213.00 | 63,194 |
| Dec 26, 2024 | 218.00 | 218.50 | 212.00 | 212.00 | 212.00 | 37,796 |
| Dec 25, 2024 | 215.50 | 218.00 | 214.50 | 218.00 | 218.00 | 31,973 |
| Dec 24, 2024 | 220.00 | 220.50 | 212.50 | 214.00 | 214.00 | 102,289 |
| Dec 23, 2024 | 220.00 | 221.00 | 217.00 | 219.50 | 219.50 | 73,928 |
| Dec 20, 2024 | 216.50 | 221.00 | 213.00 | 220.50 | 220.50 | 78,308 |
| Dec 19, 2024 | 214.50 | 216.00 | 209.00 | 215.00 | 215.00 | 53,994 |
| Dec 18, 2024 | 211.00 | 219.50 | 206.00 | 212.50 | 212.50 | 167,638 |
| Dec 17, 2024 | 195.00 | 208.00 | 195.00 | 207.00 | 207.00 | 115,367 |
| Dec 16, 2024 | 200.00 | 201.00 | 190.00 | 192.00 | 192.00 | 147,686 |
| Dec 13, 2024 | 211.00 | 219.00 | 201.50 | 203.00 | 203.00 | 193,499 |
| Dec 12, 2024 | 202.50 | 219.50 | 201.00 | 217.00 | 217.00 | 170,562 |
| Dec 11, 2024 | 193.00 | 203.50 | 193.00 | 200.50 | 200.50 | 158,557 |
| Dec 10, 2024 | 191.50 | 194.00 | 189.00 | 192.50 | 192.50 | 55,500 |
| Dec 9, 2024 | 190.50 | 193.00 | 189.00 | 189.50 | 189.50 | 130,874 |
| Dec 6, 2024 | 184.50 | 194.50 | 182.00 | 193.00 | 193.00 | 131,786 |
| Dec 5, 2024 | 183.00 | 186.00 | 180.00 | 183.50 | 183.50 | 81,275 |
| Dec 4, 2024 | 186.50 | 186.50 | 177.00 | 181.00 | 181.00 | 156,033 |
| Dec 3, 2024 | 185.00 | 187.50 | 176.00 | 184.50 | 184.50 | 217,145 |
| Dec 2, 2024 | 170.00 | 177.00 | 168.00 | 174.00 | 174.00 | 189,500 |
| Nov 29, 2024 | 167.00 | 170.00 | 166.50 | 167.50 | 167.50 | 66,169 |
| Nov 28, 2024 | 172.00 | 176.00 | 166.00 | 169.50 | 169.50 | 111,382 |
| Nov 27, 2024 | 175.50 | 179.00 | 168.00 | 168.50 | 168.50 | 96,023 |
| Nov 26, 2024 | 168.00 | 180.00 | 168.00 | 179.50 | 179.50 | 133,554 |
| Nov 25, 2024 | 168.00 | 175.00 | 167.00 | 170.50 | 170.50 | 59,823 |
| Nov 22, 2024 | 174.00 | 174.00 | 159.50 | 166.00 | 166.00 | 188,176 |
| Nov 21, 2024 | 179.00 | 179.50 | 171.00 | 173.00 | 173.00 | 120,225 |
| Nov 20, 2024 | 179.00 | 184.00 | 174.50 | 177.00 | 177.00 | 272,097 |
| Nov 19, 2024 | 157.00 | 185.00 | 155.00 | 183.00 | 183.00 | 589,050 |
| Nov 18, 2024 | 137.50 | 164.50 | 137.00 | 163.00 | 163.00 | 416,476 |
| Nov 15, 2024 | 138.50 | 140.00 | 133.50 | 136.50 | 136.50 | 108,675 |
| Nov 14, 2024 | 127.50 | 143.00 | 126.50 | 138.50 | 138.50 | 219,852 |
| Nov 13, 2024 | 125.50 | 127.00 | 124.00 | 126.00 | 126.00 | 70,169 |
| Nov 12, 2024 | 124.50 | 126.00 | 123.50 | 124.50 | 124.50 | 40,582 |
| Nov 11, 2024 | 123.50 | 128.00 | 123.50 | 126.50 | 126.50 | 58,398 |
| Nov 8, 2024 | 123.50 | 124.00 | 122.50 | 123.50 | 123.50 | 105,353 |
| Nov 7, 2024 | 124.00 | 124.00 | 122.50 | 123.00 | 123.00 | 70,147 |
| Nov 6, 2024 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | 52,810 |
| Nov 5, 2024 | 124.00 | 125.00 | 124.00 | 124.50 | 124.50 | 73,388 |
| Nov 4, 2024 | 125.50 | 125.50 | 124.50 | 125.00 | 125.00 | 59,000 |
| Nov 1, 2024 | 123.50 | 125.50 | 123.50 | 125.50 | 125.50 | 59,240 |
| Oct 30, 2024 | 125.50 | 125.50 | 124.00 | 125.00 | 125.00 | 56,046 |
| Oct 29, 2024 | 124.00 | 125.50 | 124.00 | 125.00 | 125.00 | 65,041 |
| Oct 28, 2024 | 125.50 | 127.50 | 125.50 | 127.00 | 127.00 | 64,165 |
| Oct 25, 2024 | 127.50 | 128.50 | 125.00 | 125.50 | 125.50 | 95,677 |
| Oct 24, 2024 | 128.50 | 130.50 | 126.50 | 127.00 | 127.00 | 92,865 |
| Oct 23, 2024 | 128.50 | 132.50 | 125.00 | 128.00 | 128.00 | 152,145 |
| Oct 22, 2024 | 125.50 | 130.50 | 124.50 | 130.50 | 130.50 | 107,283 |
| Oct 21, 2024 | 124.50 | 125.50 | 120.50 | 123.00 | 123.00 | 196,388 |
| Oct 18, 2024 | 128.50 | 133.00 | 122.00 | 124.50 | 124.50 | 241,069 |
| Oct 17, 2024 | 90.00 | 156.00 | 90.00 | 137.50 | 137.50 | 762,227 |
Related Tickers
RE21.F Redeia Corporación, S.A.
18.46
-0.05%
E4S.BE Elia Group
94.55
+1.45%
ODAS.IS Odas Elektrik Üretim Sanayi Ticaret A.S.
4.9000
-2.58%
TEL.RO CNTEE Transelectrica SA
47.10
+1.51%
CKISY CK Infrastructure Holdings Limited
32.02
+10.57%
E4S.F Elia Group SA/NV
93.70
+1.02%
ECL.SN Engie Energia Chile S.A.
1,265.00
-2.32%
SNN.RO S.N. Nuclearelectrica S.A.
41.95
+0.60%
NEE-PS NextEra Energy, Inc.
47.15
+1.29%
ELI.BR Elia Group SA/NV
94.30
+1.34%