Keelgoal Energy Co Ltd 7758
TPEX · Taiwan · Producer Manufacturing
TWD 39.250.00 (0.00%)
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 39.20 | 0.00% | TWD 39.20 | TWD 39.20 | TWD 39.20 | 0 |
| 2026-10-01 | TWD 39.20 | 0.00% | TWD 39.20 | TWD 39.20 | TWD 39.20 | 0 |
| 2026-09-30 | TWD 39.20 | 0.00% | TWD 39.20 | TWD 39.20 | TWD 39.20 | 0 |
| 2026-09-29 | TWD 39.20 | -0.25% | TWD 37.50 | TWD 39.20 | TWD 37.50 | 2.08K |
| 2026-09-24 | TWD 39.30 | 0.00% | TWD 39.30 | TWD 39.30 | TWD 39.30 | 0 |
| 2026-09-23 | TWD 39.30 | 0.00% | TWD 37.50 | TWD 39.30 | TWD 37.50 | 95 |
| 2026-09-22 | TWD 39.30 | +0.77% | TWD 37.50 | TWD 39.30 | TWD 37.50 | 31 |
| 2026-09-21 | TWD 39.00 | 0.00% | TWD 39.00 | TWD 39.00 | TWD 39.00 | 0 |
| 2026-09-18 | TWD 39.00 | 0.00% | TWD 39.00 | TWD 39.00 | TWD 39.00 | 0 |
| 2026-09-17 | TWD 39.00 | 0.00% | TWD 39.00 | TWD 39.00 | TWD 39.00 | 0 |
| 2026-09-16 | TWD 39.00 | 0.00% | TWD 39.00 | TWD 39.00 | TWD 39.00 | 0 |
| 2026-09-15 | TWD 39.00 | 0.00% | TWD 39.00 | TWD 39.00 | TWD 39.00 | 0 |
| 2026-09-14 | TWD 39.00 | 0.00% | TWD 39.00 | TWD 39.00 | TWD 39.00 | 0 |
| 2026-09-11 | TWD 39.00 | 0.00% | TWD 39.00 | TWD 39.00 | TWD 39.00 | 0 |
| 2026-09-10 | TWD 39.00 | 0.00% | TWD 39.00 | TWD 39.00 | TWD 39.00 | 0 |
| 2026-09-09 | TWD 39.00 | 0.00% | TWD 39.00 | TWD 39.00 | TWD 39.00 | 0 |
| 2026-09-08 | TWD 39.00 | 0.00% | TWD 39.00 | TWD 39.00 | TWD 39.00 | 100 |
| 2026-09-07 | TWD 39.00 | +3.04% | TWD 37.35 | TWD 39.00 | TWD 37.35 | 7.01K |
| 2026-09-04 | TWD 37.85 | 0.00% | TWD 37.85 | TWD 37.85 | TWD 37.85 | 0 |
| 2026-09-03 | TWD 37.85 | -5.38% | TWD 38.00 | TWD 38.00 | TWD 37.85 | 9.00K |
| 2026-09-02 | TWD 40.00 | 0.00% | TWD 38.00 | TWD 40.00 | TWD 38.00 | 501 |
| 2026-09-01 | TWD 40.00 | 0.00% | TWD 40.00 | TWD 40.00 | TWD 40.00 | 0 |
| 2026-08-31 | TWD 40.00 | 0.00% | TWD 40.00 | TWD 40.00 | TWD 40.00 | 0 |
| 2026-08-28 | TWD 40.00 | -0.37% | TWD 40.00 | TWD 40.00 | TWD 38.15 | 6.00K |
| 2026-08-27 | TWD 40.15 | 0.00% | TWD 40.15 | TWD 40.15 | TWD 40.15 | 0 |
| 2026-08-26 | TWD 40.15 | +0.38% | TWD 40.15 | TWD 40.15 | TWD 39.45 | 8 |
| 2026-08-25 | TWD 40.00 | -3.26% | TWD 40.45 | TWD 40.45 | TWD 40.00 | 4.00K |
| 2026-08-24 | TWD 41.35 | 0.00% | TWD 41.35 | TWD 41.35 | TWD 41.35 | 0 |
| 2026-08-21 | TWD 41.35 | 0.00% | TWD 41.35 | TWD 41.35 | TWD 41.35 | 0 |
| 2026-08-20 | TWD 41.35 | +4.82% | TWD 39.45 | TWD 41.35 | TWD 39.45 | 1.01K |
| 2026-08-19 | TWD 39.45 | -4.71% | TWD 39.45 | TWD 39.45 | TWD 39.45 | 20 |
| 2026-08-18 | TWD 41.40 | 0.00% | TWD 41.40 | TWD 41.40 | TWD 41.40 | 0 |
| 2026-08-17 | TWD 41.40 | 0.00% | TWD 41.40 | TWD 41.40 | TWD 41.40 | 0 |
| 2026-08-14 | TWD 41.40 | 0.00% | TWD 41.40 | TWD 41.40 | TWD 41.40 | 0 |
| 2026-08-13 | TWD 41.40 | +4.94% | TWD 41.40 | TWD 41.40 | TWD 41.40 | 5 |
| 2026-08-12 | TWD 39.45 | -4.71% | TWD 39.45 | TWD 39.45 | TWD 39.45 | 1.00K |
| 2026-08-11 | TWD 41.40 | 0.00% | TWD 41.40 | TWD 41.40 | TWD 39.45 | 3.18K |
| 2026-08-10 | TWD 41.40 | -0.12% | TWD 41.40 | TWD 41.40 | TWD 41.40 | 1.13K |
| 2026-08-07 | TWD 41.45 | +0.12% | TWD 41.40 | TWD 41.45 | TWD 40.60 | 6.10K |
| 2026-08-06 | TWD 41.40 | +2.99% | TWD 41.40 | TWD 41.40 | TWD 40.35 | 602 |
| 2026-08-05 | TWD 40.20 | 0.00% | TWD 40.20 | TWD 40.20 | TWD 40.20 | 0 |
| 2026-08-04 | TWD 40.20 | +0.50% | TWD 39.50 | TWD 40.50 | TWD 39.50 | 5.00K |
| 2026-08-03 | TWD 40.00 | 0.00% | TWD 40.00 | TWD 40.00 | TWD 40.00 | 0 |
| 2026-07-31 | TWD 40.00 | -0.99% | TWD 40.40 | TWD 41.00 | TWD 40.00 | 11.00K |
| 2026-07-30 | TWD 40.40 | -1.34% | TWD 40.40 | TWD 40.40 | TWD 40.40 | 1.00K |
| 2026-07-29 | TWD 40.95 | -4.21% | TWD 41.85 | TWD 42.00 | TWD 40.95 | 8.06K |
| 2026-07-28 | TWD 42.75 | -4.68% | TWD 42.75 | TWD 42.75 | TWD 42.75 | 2.05K |
| 2026-07-27 | TWD 44.85 | 0.00% | TWD 44.85 | TWD 44.85 | TWD 44.85 | 0 |
| 2026-07-24 | TWD 44.85 | 0.00% | TWD 44.85 | TWD 44.85 | TWD 44.85 | 0 |
| 2026-07-23 | TWD 44.85 | 0.00% | TWD 44.85 | TWD 44.85 | TWD 44.85 | 0 |
| 2026-07-22 | TWD 44.85 | 0.00% | TWD 44.85 | TWD 44.85 | TWD 44.85 | 0 |
| 2026-07-21 | TWD 44.85 | +4.91% | TWD 44.85 | TWD 44.85 | TWD 44.85 | 18 |
| 2026-07-20 | TWD 42.75 | -2.84% | TWD 43.65 | TWD 43.90 | TWD 42.75 | 3.03K |
| 2026-07-17 | TWD 44.00 | -6.18% | TWD 46.95 | TWD 46.95 | TWD 43.65 | 12.64K |
| 2026-07-16 | TWD 46.90 | +4.11% | TWD 44.00 | TWD 47.85 | TWD 43.60 | 63.25K |
| 2026-07-15 | TWD 45.05 | +4.16% | TWD 43.25 | TWD 45.05 | TWD 43.25 | 2.00K |
| 2026-07-14 | TWD 43.25 | 0.00% | TWD 43.25 | TWD 43.25 | TWD 43.25 | 2.00K |
| 2026-07-13 | TWD 43.25 | 0.00% | TWD 43.25 | TWD 43.25 | TWD 43.25 | 1.00K |
| 2026-07-10 | TWD 43.25 | 0.00% | TWD 43.25 | TWD 43.25 | TWD 43.25 | 0 |
| 2026-07-09 | TWD 43.25 | 0.00% | TWD 43.25 | TWD 43.25 | TWD 43.25 | 0 |
| 2026-07-08 | TWD 43.25 | -4.21% | TWD 43.25 | TWD 45.15 | TWD 43.25 | 1.00K |
| 2026-07-07 | TWD 45.15 | 0.00% | TWD 45.15 | TWD 45.15 | TWD 45.15 | 0 |
| 2026-07-06 | TWD 45.15 | +0.67% | TWD 43.25 | TWD 45.15 | TWD 43.25 | 101 |
| 2026-07-03 | TWD 44.85 | -2.07% | TWD 45.00 | TWD 45.50 | TWD 44.70 | 5.01K |
| 2026-07-02 | TWD 45.80 | -2.66% | TWD 47.00 | TWD 47.00 | TWD 45.80 | 5.00K |
| 2026-07-01 | TWD 47.05 | +1.18% | TWD 46.45 | TWD 49.20 | TWD 46.45 | 63.40K |
| 2026-06-30 | TWD 46.50 | +3.33% | TWD 45.00 | TWD 48.90 | TWD 45.00 | 125.78K |
| 2026-06-29 | TWD 45.00 | +5.51% | TWD 43.50 | TWD 48.50 | TWD 43.50 | 99.12K |
| 2026-06-26 | TWD 42.65 | -4.80% | TWD 42.75 | TWD 43.50 | TWD 42.65 | 4.10K |
| 2026-06-25 | TWD 44.80 | -0.33% | TWD 42.80 | TWD 44.80 | TWD 42.80 | 101 |
| 2026-06-24 | TWD 44.95 | -1.43% | TWD 44.65 | TWD 44.95 | TWD 43.70 | 3.96K |
| 2026-06-23 | TWD 45.60 | -5.69% | TWD 46.05 | TWD 46.90 | TWD 45.60 | 14.20K |
| 2026-06-22 | TWD 48.35 | +1.90% | TWD 47.50 | TWD 49.20 | TWD 47.45 | 32.40K |
| 2026-06-18 | TWD 47.45 | -0.84% | TWD 46.00 | TWD 49.75 | TWD 45.60 | 86.78K |
| 2026-06-17 | TWD 47.85 | +8.50% | TWD 44.10 | TWD 48.00 | TWD 44.00 | 68.11K |
| 2026-06-16 | TWD 44.10 | +4.63% | TWD 40.30 | TWD 46.00 | TWD 40.30 | 66.64K |
| 2026-06-15 | TWD 42.15 | 0.00% | TWD 40.30 | TWD 42.15 | TWD 40.30 | 7.20K |
| 2026-06-12 | TWD 42.15 | +0.36% | TWD 40.30 | TWD 42.15 | TWD 40.30 | 102 |
| 2026-06-11 | TWD 42.00 | +1.94% | TWD 42.00 | TWD 42.00 | TWD 42.00 | 1.00K |
| 2026-06-10 | TWD 41.20 | -1.90% | TWD 40.40 | TWD 42.00 | TWD 40.40 | 6.00K |
| 2026-06-09 | TWD 42.00 | -1.06% | TWD 40.50 | TWD 42.00 | TWD 40.40 | 4.00K |
| 2026-06-08 | TWD 42.45 | -0.24% | TWD 40.85 | TWD 42.45 | TWD 40.50 | 12.01K |
| 2026-06-05 | TWD 42.55 | -5.34% | TWD 42.80 | TWD 44.75 | TWD 42.55 | 24.10K |
| 2026-06-04 | TWD 44.95 | -0.33% | TWD 45.10 | TWD 45.10 | TWD 42.80 | 11.51K |
| 2026-06-03 | TWD 45.10 | 0.00% | TWD 45.10 | TWD 45.10 | TWD 44.05 | 8.25K |
| 2026-06-02 | TWD 45.10 | -5.15% | TWD 45.35 | TWD 45.35 | TWD 45.10 | 6.09K |
| 2026-06-01 | TWD 47.55 | +3.37% | TWD 45.35 | TWD 47.60 | TWD 45.35 | 2.48K |
| 2026-05-29 | TWD 46.00 | -1.71% | TWD 46.00 | TWD 47.65 | TWD 45.85 | 10.80K |
| 2026-05-28 | TWD 46.80 | -1.47% | TWD 47.50 | TWD 47.50 | TWD 46.80 | 6.00K |
| 2026-05-27 | TWD 47.50 | -3.85% | TWD 49.40 | TWD 50.00 | TWD 47.50 | 39.23K |