Luxe Green Energy Technology Co., Ltd 1529
TWSE · Taiwan · Utilities
TWD 16.05+0.40 (+2.56%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 16.05 | +2.56% | TWD 15.65 | TWD 16.25 | TWD 15.65 | 722.66K |
| 2026-10-01 | TWD 15.65 | -1.88% | TWD 16.20 | TWD 16.20 | TWD 15.65 | 419.25K |
| 2026-09-30 | TWD 15.95 | +3.24% | TWD 15.50 | TWD 16.15 | TWD 15.50 | 990.46K |
| 2026-09-29 | TWD 15.45 | 0.00% | TWD 15.45 | TWD 15.70 | TWD 15.35 | 385.34K |
| 2026-09-24 | TWD 15.45 | -1.59% | TWD 15.70 | TWD 15.80 | TWD 15.45 | 488.36K |
| 2026-09-23 | TWD 15.70 | -3.98% | TWD 16.35 | TWD 16.35 | TWD 15.60 | 981.86K |
| 2026-09-22 | TWD 16.35 | 0.00% | TWD 16.05 | TWD 16.90 | TWD 16.00 | 1.80M |
| 2026-09-21 | TWD 16.35 | +7.21% | TWD 15.40 | TWD 16.35 | TWD 15.20 | 1.50M |
| 2026-09-18 | TWD 15.25 | +3.04% | TWD 14.85 | TWD 15.40 | TWD 14.80 | 1.36M |
| 2026-09-17 | TWD 14.80 | 0.00% | TWD 14.70 | TWD 15.05 | TWD 14.60 | 1.88M |
| 2026-09-16 | TWD 14.80 | -2.95% | TWD 14.60 | TWD 14.95 | TWD 14.35 | 3.85M |
| 2026-09-15 | TWD 15.25 | -2.87% | TWD 15.55 | TWD 15.65 | TWD 15.25 | 428.27K |
| 2026-09-14 | TWD 15.70 | -0.95% | TWD 15.70 | TWD 15.85 | TWD 15.55 | 193.03K |
| 2026-09-11 | TWD 15.85 | -0.31% | TWD 15.80 | TWD 16.00 | TWD 15.75 | 197.08K |
| 2026-09-10 | TWD 15.90 | -0.93% | TWD 15.95 | TWD 15.95 | TWD 15.80 | 211.30K |
| 2026-09-09 | TWD 16.05 | +1.58% | TWD 15.80 | TWD 16.10 | TWD 15.70 | 308.08K |
| 2026-09-08 | TWD 15.80 | -2.17% | TWD 16.05 | TWD 16.40 | TWD 15.75 | 635.48K |
| 2026-09-07 | TWD 16.15 | -1.82% | TWD 16.50 | TWD 16.50 | TWD 16.10 | 405.97K |
| 2026-09-04 | TWD 16.45 | -1.50% | TWD 16.80 | TWD 16.80 | TWD 16.25 | 490.30K |
| 2026-09-03 | TWD 16.70 | -0.60% | TWD 16.95 | TWD 16.95 | TWD 16.50 | 604.12K |
| 2026-09-02 | TWD 16.80 | -1.18% | TWD 17.00 | TWD 17.05 | TWD 16.70 | 279.66K |
| 2026-09-01 | TWD 17.00 | -0.58% | TWD 16.95 | TWD 17.35 | TWD 16.95 | 275.18K |
| 2026-08-31 | TWD 17.10 | -2.84% | TWD 17.60 | TWD 17.80 | TWD 16.95 | 420.00K |
| 2026-08-28 | TWD 17.60 | +2.03% | TWD 18.00 | TWD 18.15 | TWD 17.50 | 736.27K |
| 2026-08-27 | TWD 17.25 | +2.07% | TWD 17.00 | TWD 17.55 | TWD 16.95 | 558.74K |
| 2026-08-26 | TWD 16.90 | -0.59% | TWD 17.00 | TWD 17.10 | TWD 16.90 | 368.27K |
| 2026-08-25 | TWD 17.00 | -0.58% | TWD 17.00 | TWD 17.05 | TWD 16.80 | 109.51K |
| 2026-08-24 | TWD 17.10 | -0.58% | TWD 17.10 | TWD 17.20 | TWD 17.10 | 194.64K |
| 2026-08-21 | TWD 17.20 | +1.47% | TWD 17.00 | TWD 17.20 | TWD 16.90 | 278.68K |
| 2026-08-20 | TWD 16.95 | +0.89% | TWD 16.75 | TWD 17.05 | TWD 16.75 | 216.74K |
| 2026-08-19 | TWD 16.80 | 0.00% | TWD 16.70 | TWD 16.80 | TWD 16.50 | 266.21K |
| 2026-08-18 | TWD 16.80 | -1.47% | TWD 16.90 | TWD 16.95 | TWD 16.75 | 202.81K |
| 2026-08-17 | TWD 17.05 | +0.59% | TWD 17.00 | TWD 17.10 | TWD 16.85 | 195.16K |
| 2026-08-14 | TWD 16.95 | -0.29% | TWD 17.10 | TWD 17.10 | TWD 16.75 | 330.61K |
| 2026-08-13 | TWD 17.00 | -0.58% | TWD 17.15 | TWD 17.30 | TWD 17.00 | 281.68K |
| 2026-08-12 | TWD 17.10 | +1.18% | TWD 17.10 | TWD 17.30 | TWD 16.90 | 278.70K |
| 2026-08-11 | TWD 16.90 | -1.46% | TWD 17.10 | TWD 17.15 | TWD 16.55 | 396.78K |
| 2026-08-10 | TWD 17.15 | 0.00% | TWD 17.15 | TWD 17.25 | TWD 17.00 | 293.70K |
| 2026-08-07 | TWD 17.15 | -0.58% | TWD 17.25 | TWD 17.25 | TWD 17.00 | 359.21K |
| 2026-08-06 | TWD 17.25 | +0.58% | TWD 17.20 | TWD 17.25 | TWD 16.80 | 403.35K |
| 2026-08-05 | TWD 17.15 | 0.00% | TWD 17.35 | TWD 17.45 | TWD 17.10 | 310.00K |
| 2026-08-04 | TWD 17.15 | +0.29% | TWD 17.05 | TWD 17.40 | TWD 16.95 | 234.21K |
| 2026-08-03 | TWD 17.10 | -0.87% | TWD 16.90 | TWD 17.55 | TWD 16.90 | 205.00K |
| 2026-07-31 | TWD 17.25 | +3.60% | TWD 17.00 | TWD 17.50 | TWD 17.00 | 323.60K |
| 2026-07-30 | TWD 16.65 | -0.89% | TWD 16.20 | TWD 17.30 | TWD 16.20 | 739.60K |
| 2026-07-29 | TWD 16.80 | -3.45% | TWD 17.50 | TWD 17.50 | TWD 16.00 | 940.06K |
| 2026-07-28 | TWD 17.40 | -4.66% | TWD 18.20 | TWD 18.20 | TWD 17.05 | 860.29K |
| 2026-07-27 | TWD 18.25 | -0.82% | TWD 18.65 | TWD 18.65 | TWD 18.20 | 339.80K |
| 2026-07-24 | TWD 18.40 | -1.34% | TWD 18.60 | TWD 18.60 | TWD 18.30 | 498.21K |
| 2026-07-23 | TWD 18.65 | -3.87% | TWD 19.40 | TWD 19.40 | TWD 18.65 | 599.03K |
| 2026-07-22 | TWD 19.40 | +4.30% | TWD 18.55 | TWD 19.50 | TWD 18.55 | 565.06K |
| 2026-07-21 | TWD 18.60 | +0.03% | TWD 18.45 | TWD 18.70 | TWD 18.20 | 1.60M |
| 2026-07-20 | TWD 18.60 | +0.74% | TWD 18.78 | TWD 18.96 | TWD 18.32 | 798.98K |
| 2026-07-17 | TWD 18.46 | -1.46% | TWD 18.46 | TWD 18.69 | TWD 18.41 | 736.19K |
| 2026-07-16 | TWD 18.73 | +0.49% | TWD 18.64 | TWD 18.82 | TWD 18.41 | 408.80K |
| 2026-07-15 | TWD 18.64 | -2.85% | TWD 19.19 | TWD 19.19 | TWD 18.55 | 1.57M |
| 2026-07-14 | TWD 19.19 | -1.86% | TWD 19.87 | TWD 19.87 | TWD 18.41 | 1.06M |
| 2026-07-13 | TWD 19.55 | -1.38% | TWD 20.14 | TWD 20.14 | TWD 19.42 | 562.83K |
| 2026-07-10 | TWD 19.83 | 0.00% | TWD 19.83 | TWD 19.83 | TWD 19.83 | 0 |
| 2026-07-09 | TWD 19.83 | -2.68% | TWD 20.14 | TWD 20.24 | TWD 19.60 | 1.06M |
| 2026-07-08 | TWD 20.37 | -0.89% | TWD 20.92 | TWD 20.92 | TWD 20.33 | 476.51K |
| 2026-07-07 | TWD 20.55 | -2.80% | TWD 21.15 | TWD 21.19 | TWD 20.42 | 735.25K |
| 2026-07-06 | TWD 21.15 | +0.43% | TWD 21.06 | TWD 21.60 | TWD 21.06 | 921.32K |
| 2026-07-03 | TWD 21.06 | +3.36% | TWD 20.60 | TWD 21.28 | TWD 20.55 | 1.28M |
| 2026-07-02 | TWD 20.37 | +0.22% | TWD 20.42 | TWD 20.60 | TWD 20.28 | 280.85K |
| 2026-07-01 | TWD 20.33 | -1.33% | TWD 20.78 | TWD 21.15 | TWD 20.33 | 636.63K |
| 2026-06-30 | TWD 20.60 | +2.49% | TWD 20.51 | TWD 20.65 | TWD 20.33 | 602.48K |
| 2026-06-29 | TWD 20.10 | +1.38% | TWD 19.87 | TWD 20.65 | TWD 19.83 | 344.86K |
| 2026-06-26 | TWD 19.83 | -3.33% | TWD 20.51 | TWD 20.51 | TWD 19.83 | 874.37K |
| 2026-06-25 | TWD 20.51 | -1.10% | TWD 20.87 | TWD 20.87 | TWD 20.51 | 518.29K |
| 2026-06-24 | TWD 20.74 | -0.87% | TWD 21.01 | TWD 21.28 | TWD 20.69 | 1.02M |
| 2026-06-23 | TWD 20.92 | +1.10% | TWD 20.74 | TWD 21.06 | TWD 20.60 | 820.94K |
| 2026-06-22 | TWD 20.69 | -0.87% | TWD 20.96 | TWD 21.06 | TWD 20.46 | 1.42M |
| 2026-06-18 | TWD 20.87 | 0.00% | TWD 21.15 | TWD 21.33 | TWD 20.65 | 893.08K |
| 2026-06-17 | TWD 20.87 | +0.66% | TWD 20.87 | TWD 21.33 | TWD 20.78 | 608.18K |
| 2026-06-16 | TWD 20.74 | -1.94% | TWD 21.24 | TWD 21.24 | TWD 20.65 | 522.94K |
| 2026-06-15 | TWD 21.15 | +0.43% | TWD 21.38 | TWD 21.47 | TWD 21.15 | 466.16K |
| 2026-06-12 | TWD 21.06 | -0.22% | TWD 21.51 | TWD 21.69 | TWD 21.01 | 903.11K |
| 2026-06-11 | TWD 21.10 | +5.23% | TWD 21.01 | TWD 21.15 | TWD 20.46 | 1.29M |
| 2026-06-10 | TWD 20.05 | -2.65% | TWD 20.42 | TWD 20.83 | TWD 20.05 | 611.23K |
| 2026-06-09 | TWD 20.60 | +2.26% | TWD 20.33 | TWD 20.69 | TWD 20.24 | 610.19K |
| 2026-06-08 | TWD 20.14 | -4.12% | TWD 19.19 | TWD 20.33 | TWD 19.19 | 1.23M |
| 2026-06-05 | TWD 21.01 | -4.75% | TWD 21.92 | TWD 22.01 | TWD 20.69 | 1.50M |
| 2026-06-04 | TWD 22.06 | -1.83% | TWD 22.47 | TWD 23.52 | TWD 21.97 | 8.63M |
| 2026-06-03 | TWD 22.47 | +9.80% | TWD 20.55 | TWD 22.47 | TWD 20.42 | 3.13M |
| 2026-06-02 | TWD 20.46 | -0.66% | TWD 20.74 | TWD 20.74 | TWD 20.10 | 816.13K |
| 2026-06-01 | TWD 20.60 | +2.03% | TWD 20.19 | TWD 20.87 | TWD 20.10 | 1.07M |
| 2026-05-29 | TWD 20.19 | +0.68% | TWD 20.14 | TWD 20.65 | TWD 20.05 | 860.14K |
| 2026-05-28 | TWD 20.05 | -2.00% | TWD 20.33 | TWD 21.28 | TWD 19.92 | 1.91M |
| 2026-05-27 | TWD 20.46 | +4.18% | TWD 19.87 | TWD 21.06 | TWD 19.87 | 2.22M |