AceGreen Eco-Material Technology Co Ltd 7862
TPEX · Taiwan · Process Industries
TWD 24.85-0.15 (-0.60%)
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 24.85 | -0.60% | TWD 24.85 | TWD 24.85 | TWD 24.85 | 10 |
| 2026-09-30 | TWD 25.00 | 0.00% | TWD 23.90 | TWD 25.00 | TWD 23.90 | 13 |
| 2026-09-29 | TWD 25.00 | 0.00% | TWD 25.00 | TWD 25.00 | TWD 25.00 | 10 |
| 2026-09-24 | TWD 25.00 | 0.00% | TWD 25.00 | TWD 25.00 | TWD 25.00 | 54 |
| 2026-09-23 | TWD 25.00 | +0.40% | TWD 25.00 | TWD 25.00 | TWD 25.00 | 4 |
| 2026-09-22 | TWD 24.90 | 0.00% | TWD 25.00 | TWD 25.00 | TWD 24.90 | 6 |
| 2026-09-21 | TWD 24.90 | +3.75% | TWD 24.90 | TWD 24.90 | TWD 24.90 | 1 |
| 2026-09-18 | TWD 24.00 | +0.63% | TWD 23.75 | TWD 24.85 | TWD 23.75 | 3.00K |
| 2026-09-17 | TWD 23.85 | -3.64% | TWD 23.65 | TWD 23.85 | TWD 23.65 | 33.00K |
| 2026-09-16 | TWD 24.75 | +4.43% | TWD 23.65 | TWD 24.75 | TWD 23.65 | 36 |
| 2026-09-15 | TWD 23.70 | +3.95% | TWD 23.75 | TWD 23.85 | TWD 23.65 | 18.02K |
| 2026-09-14 | TWD 22.80 | -4.00% | TWD 22.80 | TWD 22.80 | TWD 22.80 | 10 |
| 2026-09-11 | TWD 23.75 | -4.43% | TWD 23.75 | TWD 23.75 | TWD 23.60 | 17.05K |
| 2026-09-10 | TWD 24.85 | +0.20% | TWD 23.75 | TWD 24.85 | TWD 23.75 | 1.05K |
| 2026-09-09 | TWD 24.80 | -0.40% | TWD 24.80 | TWD 24.80 | TWD 24.80 | 100 |
| 2026-09-08 | TWD 24.90 | -0.40% | TWD 24.90 | TWD 24.90 | TWD 24.90 | 100 |
| 2026-09-07 | TWD 25.00 | 0.00% | TWD 25.00 | TWD 25.00 | TWD 25.00 | 1 |
| 2026-09-04 | TWD 25.00 | +4.82% | TWD 23.85 | TWD 25.00 | TWD 23.75 | 14.25K |
| 2026-09-03 | TWD 23.85 | 0.00% | TWD 23.85 | TWD 23.85 | TWD 23.85 | 350 |
| 2026-09-02 | TWD 23.85 | +1.49% | TWD 23.85 | TWD 23.85 | TWD 23.85 | 1 |
| 2026-09-01 | TWD 23.50 | +2.17% | TWD 23.50 | TWD 23.50 | TWD 23.50 | 500 |
| 2026-08-31 | TWD 23.00 | -4.56% | TWD 24.00 | TWD 24.00 | TWD 23.00 | 2.20K |
| 2026-08-28 | TWD 24.10 | 0.00% | TWD 24.10 | TWD 24.10 | TWD 24.10 | 200 |
| 2026-08-27 | TWD 24.10 | 0.00% | TWD 24.00 | TWD 24.10 | TWD 24.00 | 1.10K |
| 2026-08-26 | TWD 24.10 | 0.00% | TWD 23.50 | TWD 24.10 | TWD 23.50 | 251 |
| 2026-08-25 | TWD 24.10 | 0.00% | TWD 24.10 | TWD 24.10 | TWD 24.10 | 2.05K |
| 2026-08-24 | TWD 24.10 | -0.41% | TWD 24.10 | TWD 24.10 | TWD 24.10 | 1.00K |
| 2026-08-21 | TWD 24.20 | -0.21% | TWD 23.15 | TWD 24.20 | TWD 23.15 | 7.49K |
| 2026-08-20 | TWD 24.25 | -0.61% | TWD 24.30 | TWD 24.30 | TWD 24.25 | 240 |
| 2026-08-19 | TWD 24.40 | 0.00% | TWD 24.30 | TWD 24.40 | TWD 24.30 | 3.01K |
| 2026-08-18 | TWD 24.40 | -0.20% | TWD 24.40 | TWD 24.40 | TWD 24.40 | 20 |
| 2026-08-17 | TWD 24.45 | -4.49% | TWD 25.60 | TWD 25.60 | TWD 24.45 | 11 |
| 2026-08-14 | TWD 25.60 | 0.00% | TWD 25.60 | TWD 25.60 | TWD 24.90 | 7.20K |
| 2026-08-13 | TWD 25.60 | 0.00% | TWD 25.00 | TWD 25.90 | TWD 25.00 | 2.66K |
| 2026-08-12 | TWD 25.60 | -9.86% | TWD 28.20 | TWD 28.20 | TWD 25.60 | 45.86K |
| 2026-08-11 | TWD 28.40 | -2.41% | TWD 29.30 | TWD 29.30 | TWD 27.90 | 24.63K |
| 2026-08-10 | TWD 29.10 | -0.68% | TWD 29.10 | TWD 29.10 | TWD 29.10 | 30 |
| 2026-08-07 | TWD 29.30 | +0.17% | TWD 29.30 | TWD 29.30 | TWD 29.30 | 1 |
| 2026-08-06 | TWD 29.25 | +3.17% | TWD 29.25 | TWD 29.25 | TWD 29.25 | 2 |
| 2026-08-05 | TWD 28.35 | 0.00% | TWD 28.25 | TWD 28.35 | TWD 28.15 | 31.00K |
| 2026-08-04 | TWD 28.35 | -3.74% | TWD 28.25 | TWD 28.35 | TWD 28.25 | 5.00K |
| 2026-08-03 | TWD 29.45 | 0.00% | TWD 28.25 | TWD 29.45 | TWD 28.25 | 1.00K |
| 2026-07-31 | TWD 29.45 | +4.62% | TWD 28.35 | TWD 29.45 | TWD 28.25 | 4.01K |
| 2026-07-30 | TWD 28.15 | -0.18% | TWD 28.40 | TWD 28.40 | TWD 28.15 | 10.00K |
| 2026-07-29 | TWD 28.20 | -4.73% | TWD 29.60 | TWD 29.60 | TWD 28.10 | 40.07K |
| 2026-07-28 | TWD 29.60 | +1.37% | TWD 28.15 | TWD 29.60 | TWD 28.15 | 21.40K |
| 2026-07-27 | TWD 29.20 | +0.52% | TWD 29.10 | TWD 29.20 | TWD 29.10 | 6 |
| 2026-07-24 | TWD 29.05 | -0.85% | TWD 28.15 | TWD 29.05 | TWD 28.15 | 1.00K |
| 2026-07-23 | TWD 29.30 | +2.63% | TWD 28.15 | TWD 29.30 | TWD 28.15 | 42.40K |
| 2026-07-22 | TWD 28.55 | 0.00% | TWD 28.60 | TWD 28.60 | TWD 28.15 | 9.06K |
| 2026-07-21 | TWD 28.55 | -2.56% | TWD 29.20 | TWD 29.20 | TWD 27.80 | 15.02K |
| 2026-07-20 | TWD 29.30 | +0.17% | TWD 29.10 | TWD 29.40 | TWD 28.50 | 5.10K |
| 2026-07-17 | TWD 29.25 | +3.54% | TWD 28.80 | TWD 29.25 | TWD 28.10 | 15.80K |
| 2026-07-16 | TWD 28.25 | -0.18% | TWD 28.25 | TWD 28.55 | TWD 27.95 | 577.80K |
| 2026-07-15 | TWD 28.30 | -0.35% | TWD 28.60 | TWD 29.00 | TWD 27.80 | 45.00K |
| 2026-07-14 | TWD 28.40 | -2.07% | TWD 27.80 | TWD 29.00 | TWD 27.80 | 103.13K |
| 2026-07-13 | TWD 29.00 | +1.58% | TWD 29.10 | TWD 29.10 | TWD 27.90 | 52.95K |
| 2026-07-09 | TWD 28.55 | +1.42% | TWD 29.30 | TWD 29.30 | TWD 28.40 | 44.66K |
| 2026-07-08 | TWD 28.15 | +0.54% | TWD 29.30 | TWD 29.30 | TWD 28.15 | 132.58K |
| 2026-07-07 | TWD 28.00 | -3.45% | TWD 29.00 | TWD 29.50 | TWD 28.00 | 28.70K |
| 2026-07-06 | TWD 29.00 | +0.35% | TWD 28.90 | TWD 29.05 | TWD 27.55 | 87.60K |
| 2026-07-03 | TWD 28.90 | 0.00% | TWD 28.90 | TWD 28.90 | TWD 27.70 | 13.00K |
| 2026-07-02 | TWD 28.90 | +2.48% | TWD 28.90 | TWD 28.90 | TWD 28.80 | 7.21K |
| 2026-07-01 | TWD 28.20 | -0.35% | TWD 27.95 | TWD 29.00 | TWD 27.95 | 14.00K |
| 2026-06-30 | TWD 28.30 | -2.75% | TWD 28.05 | TWD 29.40 | TWD 28.05 | 4.25K |
| 2026-06-29 | TWD 29.10 | +2.46% | TWD 29.00 | TWD 29.10 | TWD 28.35 | 14.01K |
| 2026-06-26 | TWD 28.40 | -3.24% | TWD 29.35 | TWD 29.35 | TWD 28.10 | 11.38K |
| 2026-06-25 | TWD 29.35 | +2.09% | TWD 29.10 | TWD 29.35 | TWD 29.10 | 121 |
| 2026-06-24 | TWD 28.75 | +0.70% | TWD 29.40 | TWD 29.40 | TWD 28.75 | 11.19K |
| 2026-06-23 | TWD 28.55 | -1.55% | TWD 29.05 | TWD 29.40 | TWD 28.55 | 15.49K |
| 2026-06-22 | TWD 29.00 | -4.13% | TWD 30.20 | TWD 30.20 | TWD 28.85 | 32.02K |
| 2026-06-18 | TWD 30.25 | 0.00% | TWD 30.25 | TWD 30.40 | TWD 29.70 | 21.00K |
| 2026-06-17 | TWD 30.25 | -0.98% | TWD 30.35 | TWD 30.45 | TWD 29.80 | 11.10K |
| 2026-06-16 | TWD 30.55 | -0.33% | TWD 30.65 | TWD 30.65 | TWD 30.00 | 3.08K |
| 2026-06-15 | TWD 30.65 | -2.39% | TWD 31.30 | TWD 31.45 | TWD 29.95 | 16.14K |
| 2026-06-12 | TWD 31.40 | +5.72% | TWD 30.10 | TWD 31.50 | TWD 29.95 | 69.49K |
| 2026-06-11 | TWD 29.70 | -0.83% | TWD 29.95 | TWD 31.70 | TWD 29.70 | 148.10K |
| 2026-06-10 | TWD 29.95 | 0.00% | TWD 29.95 | TWD 29.95 | TWD 29.75 | 2.02K |
| 2026-06-09 | TWD 29.95 | +0.50% | TWD 29.80 | TWD 29.95 | TWD 28.70 | 34.10K |
| 2026-06-08 | TWD 29.80 | -3.25% | TWD 29.40 | TWD 29.80 | TWD 28.55 | 21.13K |
| 2026-06-05 | TWD 30.80 | +4.76% | TWD 29.85 | TWD 30.80 | TWD 29.85 | 4.11K |
| 2026-06-04 | TWD 29.40 | +3.16% | TWD 29.40 | TWD 29.80 | TWD 29.30 | 32.45K |
| 2026-06-03 | TWD 28.50 | +1.24% | TWD 29.40 | TWD 29.45 | TWD 28.50 | 15.21K |
| 2026-06-02 | TWD 28.15 | -1.40% | TWD 29.80 | TWD 29.80 | TWD 28.15 | 4.59K |
| 2026-06-01 | TWD 28.55 | -4.52% | TWD 29.90 | TWD 29.90 | TWD 28.50 | 1.35K |
| 2026-05-29 | TWD 29.90 | -4.78% | TWD 31.40 | TWD 31.40 | TWD 28.50 | 16.91K |
| 2026-05-28 | TWD 31.40 | -6.27% | TWD 33.50 | TWD 33.50 | TWD 31.35 | 14.76K |
| 2026-05-27 | TWD 33.50 | -4.15% | TWD 33.40 | TWD 33.50 | TWD 33.25 | 10.71K |
| 2026-05-26 | TWD 34.95 | -0.29% | TWD 35.05 | TWD 35.05 | TWD 34.95 | 505 |
| 2026-05-25 | TWD 35.05 | +0.14% | TWD 35.30 | TWD 35.30 | TWD 34.55 | 2.43K |