Celxpert Energy Corporation 3323
TPEX · Taiwan · Electronic Technology
TWD 29.30-0.40 (-1.35%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 29.30 | -1.35% | TWD 29.90 | TWD 30.00 | TWD 29.30 | 251.33K |
| 2026-09-30 | TWD 29.70 | +1.19% | TWD 29.50 | TWD 30.25 | TWD 29.50 | 682.16K |
| 2026-09-29 | TWD 29.35 | +5.39% | TWD 28.20 | TWD 29.95 | TWD 28.20 | 1.05M |
| 2026-09-24 | TWD 27.85 | -0.36% | TWD 27.80 | TWD 28.00 | TWD 27.75 | 99.25K |
| 2026-09-23 | TWD 27.95 | 0.00% | TWD 27.95 | TWD 28.10 | TWD 27.80 | 137.34K |
| 2026-09-22 | TWD 27.95 | +0.36% | TWD 28.00 | TWD 28.00 | TWD 27.75 | 200.12K |
| 2026-09-21 | TWD 27.85 | +2.39% | TWD 27.30 | TWD 28.15 | TWD 27.30 | 319.28K |
| 2026-09-18 | TWD 27.20 | +0.74% | TWD 27.75 | TWD 27.75 | TWD 27.15 | 203.15K |
| 2026-09-17 | TWD 27.00 | 0.00% | TWD 27.10 | TWD 27.25 | TWD 26.95 | 166.00K |
| 2026-09-16 | TWD 27.00 | +1.50% | TWD 26.65 | TWD 27.10 | TWD 26.60 | 110.34K |
| 2026-09-15 | TWD 26.60 | -0.37% | TWD 26.75 | TWD 27.20 | TWD 26.60 | 142.00K |
| 2026-09-14 | TWD 26.70 | -0.19% | TWD 26.75 | TWD 27.10 | TWD 26.50 | 274.50K |
| 2026-09-11 | TWD 26.75 | -1.11% | TWD 27.10 | TWD 27.15 | TWD 26.60 | 307.00K |
| 2026-09-10 | TWD 27.05 | -1.64% | TWD 27.15 | TWD 27.25 | TWD 26.90 | 220.21K |
| 2026-09-09 | TWD 27.50 | -0.72% | TWD 27.40 | TWD 27.90 | TWD 27.40 | 334.01K |
| 2026-09-08 | TWD 27.70 | -3.32% | TWD 28.30 | TWD 28.60 | TWD 27.60 | 391.11K |
| 2026-09-07 | TWD 28.65 | -0.87% | TWD 29.00 | TWD 29.00 | TWD 28.40 | 219.20K |
| 2026-09-04 | TWD 28.90 | +1.23% | TWD 28.70 | TWD 28.95 | TWD 28.30 | 176.06K |
| 2026-09-03 | TWD 28.55 | -2.89% | TWD 29.45 | TWD 29.50 | TWD 28.55 | 390.20K |
| 2026-09-02 | TWD 29.40 | 0.00% | TWD 29.60 | TWD 29.70 | TWD 29.15 | 118.02K |
| 2026-09-01 | TWD 29.40 | -0.34% | TWD 29.10 | TWD 29.75 | TWD 29.10 | 225.02K |
| 2026-08-31 | TWD 29.50 | -1.99% | TWD 30.05 | TWD 30.75 | TWD 29.50 | 281.02K |
| 2026-08-28 | TWD 30.10 | -1.63% | TWD 30.95 | TWD 31.30 | TWD 30.10 | 293.20K |
| 2026-08-27 | TWD 30.60 | +2.17% | TWD 30.40 | TWD 30.75 | TWD 30.10 | 375.00K |
| 2026-08-26 | TWD 29.95 | +2.22% | TWD 29.35 | TWD 30.50 | TWD 29.35 | 324.16K |
| 2026-08-25 | TWD 29.30 | -1.51% | TWD 29.60 | TWD 29.60 | TWD 29.10 | 196.06K |
| 2026-08-24 | TWD 29.75 | -0.50% | TWD 29.55 | TWD 30.25 | TWD 29.55 | 151.01K |
| 2026-08-21 | TWD 29.90 | +0.34% | TWD 29.75 | TWD 29.90 | TWD 29.30 | 95.33K |
| 2026-08-20 | TWD 29.80 | +0.85% | TWD 29.95 | TWD 30.10 | TWD 29.50 | 267.15K |
| 2026-08-19 | TWD 29.55 | -1.50% | TWD 29.50 | TWD 30.30 | TWD 29.20 | 300.38K |
| 2026-08-18 | TWD 30.00 | -3.38% | TWD 30.95 | TWD 30.95 | TWD 29.80 | 328.12K |
| 2026-08-17 | TWD 31.05 | -1.43% | TWD 32.00 | TWD 32.00 | TWD 31.00 | 189.02K |
| 2026-08-14 | TWD 31.50 | -0.47% | TWD 32.20 | TWD 32.20 | TWD 31.20 | 248.01K |
| 2026-08-13 | TWD 31.65 | -2.31% | TWD 32.60 | TWD 32.60 | TWD 31.65 | 347.21K |
| 2026-08-12 | TWD 32.40 | +0.62% | TWD 32.20 | TWD 32.40 | TWD 31.70 | 404.96K |
| 2026-08-11 | TWD 32.20 | +1.10% | TWD 31.85 | TWD 32.90 | TWD 31.60 | 1.01M |
| 2026-08-10 | TWD 31.85 | +3.75% | TWD 31.20 | TWD 32.15 | TWD 31.10 | 815.30K |
| 2026-08-07 | TWD 30.70 | +1.82% | TWD 30.05 | TWD 31.00 | TWD 30.00 | 646.07K |
| 2026-08-06 | TWD 30.15 | +2.73% | TWD 30.00 | TWD 31.60 | TWD 29.65 | 1.12M |
| 2026-08-05 | TWD 29.35 | +1.38% | TWD 29.70 | TWD 29.90 | TWD 29.35 | 280.01K |
| 2026-08-04 | TWD 28.95 | +1.58% | TWD 28.55 | TWD 29.30 | TWD 28.50 | 452.16K |
| 2026-08-03 | TWD 28.50 | +3.07% | TWD 28.00 | TWD 29.15 | TWD 27.70 | 398.02K |
| 2026-07-31 | TWD 27.65 | +4.54% | TWD 27.60 | TWD 27.95 | TWD 27.05 | 452.20K |
| 2026-07-30 | TWD 26.45 | +0.76% | TWD 26.00 | TWD 27.20 | TWD 25.75 | 627.17K |
| 2026-07-29 | TWD 26.25 | -7.24% | TWD 28.00 | TWD 28.50 | TWD 25.50 | 1.07M |
| 2026-07-28 | TWD 28.30 | -5.51% | TWD 28.75 | TWD 29.00 | TWD 28.20 | 521.00K |
| 2026-07-27 | TWD 29.95 | +0.84% | TWD 29.25 | TWD 29.95 | TWD 29.20 | 230.00K |
| 2026-07-24 | TWD 29.70 | -1.49% | TWD 29.80 | TWD 30.25 | TWD 29.40 | 331.40K |
| 2026-07-23 | TWD 30.15 | -2.58% | TWD 31.35 | TWD 31.35 | TWD 30.05 | 254.00K |
| 2026-07-22 | TWD 30.95 | +1.64% | TWD 30.75 | TWD 31.40 | TWD 30.75 | 281.07K |
| 2026-07-21 | TWD 30.45 | +2.18% | TWD 30.45 | TWD 30.65 | TWD 29.85 | 278.01K |
| 2026-07-20 | TWD 29.80 | -3.72% | TWD 30.50 | TWD 30.90 | TWD 28.00 | 898.10K |
| 2026-07-17 | TWD 30.95 | -6.50% | TWD 32.65 | TWD 32.65 | TWD 30.80 | 930.94K |
| 2026-07-16 | TWD 33.10 | -0.90% | TWD 33.50 | TWD 33.60 | TWD 32.80 | 320.12K |
| 2026-07-15 | TWD 33.40 | +0.30% | TWD 33.40 | TWD 33.80 | TWD 33.00 | 491.05K |
| 2026-07-14 | TWD 33.30 | -4.17% | TWD 34.70 | TWD 34.70 | TWD 32.10 | 885.03K |
| 2026-07-13 | TWD 34.75 | -0.43% | TWD 35.00 | TWD 36.80 | TWD 34.25 | 2.01M |
| 2026-07-10 | TWD 34.90 | 0.00% | TWD 34.90 | TWD 34.90 | TWD 34.90 | 0 |
| 2026-07-09 | TWD 34.90 | -1.41% | TWD 35.95 | TWD 36.40 | TWD 34.80 | 1.10M |
| 2026-07-08 | TWD 35.40 | +1.14% | TWD 36.05 | TWD 37.80 | TWD 35.00 | 3.99M |
| 2026-07-07 | TWD 35.00 | -6.91% | TWD 37.60 | TWD 38.15 | TWD 34.80 | 4.55M |
| 2026-07-06 | TWD 37.60 | +9.94% | TWD 34.55 | TWD 37.60 | TWD 34.55 | 4.95M |
| 2026-07-03 | TWD 34.20 | +2.24% | TWD 33.50 | TWD 34.35 | TWD 33.30 | 604.05K |
| 2026-07-02 | TWD 33.45 | +0.60% | TWD 33.10 | TWD 33.70 | TWD 32.80 | 355.10K |
| 2026-07-01 | TWD 33.25 | -0.45% | TWD 34.20 | TWD 34.20 | TWD 33.20 | 533.42K |
| 2026-06-30 | TWD 33.40 | +1.52% | TWD 33.50 | TWD 33.65 | TWD 32.95 | 480.13K |
| 2026-06-29 | TWD 32.90 | -1.05% | TWD 33.30 | TWD 34.20 | TWD 32.90 | 477.05K |
| 2026-06-26 | TWD 33.25 | -2.35% | TWD 33.75 | TWD 33.80 | TWD 32.90 | 1.05M |
| 2026-06-25 | TWD 34.05 | -2.16% | TWD 35.00 | TWD 35.00 | TWD 34.05 | 548.20K |
| 2026-06-24 | TWD 34.80 | -1.56% | TWD 34.95 | TWD 35.50 | TWD 34.50 | 702.03K |
| 2026-06-23 | TWD 35.35 | -1.81% | TWD 36.25 | TWD 37.20 | TWD 35.15 | 1.09M |
| 2026-06-22 | TWD 36.00 | +1.41% | TWD 35.65 | TWD 36.30 | TWD 35.40 | 969.03K |
| 2026-06-18 | TWD 35.50 | +0.57% | TWD 35.60 | TWD 35.85 | TWD 35.10 | 716.14K |
| 2026-06-17 | TWD 35.30 | -0.70% | TWD 35.40 | TWD 35.75 | TWD 35.05 | 589.98K |
| 2026-06-16 | TWD 35.55 | +1.28% | TWD 35.50 | TWD 35.95 | TWD 35.15 | 993.11K |
| 2026-06-15 | TWD 35.10 | +3.08% | TWD 34.75 | TWD 35.60 | TWD 34.50 | 1.17M |
| 2026-06-12 | TWD 34.05 | +1.19% | TWD 34.70 | TWD 34.80 | TWD 33.95 | 727.06K |
| 2026-06-11 | TWD 33.65 | -1.46% | TWD 34.00 | TWD 34.25 | TWD 33.15 | 1.12M |
| 2026-06-10 | TWD 34.15 | -5.66% | TWD 35.65 | TWD 36.40 | TWD 34.10 | 1.88M |
| 2026-06-09 | TWD 36.20 | -2.82% | TWD 37.50 | TWD 38.50 | TWD 36.05 | 2.19M |
| 2026-06-08 | TWD 37.25 | -1.46% | TWD 34.10 | TWD 37.50 | TWD 34.10 | 1.75M |
| 2026-06-05 | TWD 37.80 | -2.83% | TWD 39.70 | TWD 40.70 | TWD 37.30 | 4.17M |
| 2026-06-04 | TWD 38.90 | -0.13% | TWD 39.60 | TWD 41.30 | TWD 38.90 | 5.72M |
| 2026-06-03 | TWD 38.95 | +2.64% | TWD 38.30 | TWD 39.95 | TWD 38.00 | 3.89M |
| 2026-06-02 | TWD 37.95 | -4.17% | TWD 39.60 | TWD 40.35 | TWD 37.15 | 3.67M |
| 2026-06-01 | TWD 39.60 | +4.49% | TWD 38.50 | TWD 40.50 | TWD 38.45 | 8.60M |
| 2026-05-29 | TWD 37.90 | +2.43% | TWD 37.60 | TWD 38.25 | TWD 37.05 | 2.60M |
| 2026-05-28 | TWD 37.00 | -3.90% | TWD 38.50 | TWD 39.50 | TWD 36.80 | 4.25M |
| 2026-05-27 | TWD 38.50 | +3.77% | TWD 37.40 | TWD 39.00 | TWD 36.75 | 7.28M |
| 2026-05-26 | TWD 37.10 | -0.13% | TWD 37.75 | TWD 38.80 | TWD 36.30 | 2.45M |