Yeong Guan Energy Technology Group Co., Ltd. (1589.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 46.90 | 46.95 | 46.60 | 46.95 | 46.95 | 333,464 |
| May 20, 2024 | 46.60 | 47.10 | 46.50 | 46.90 | 46.90 | 381,639 |
| May 17, 2024 | 46.90 | 47.10 | 46.25 | 46.75 | 46.75 | 1,024,001 |
| May 16, 2024 | 46.20 | 46.90 | 46.20 | 46.70 | 46.70 | 505,426 |
| May 15, 2024 | 45.50 | 46.75 | 45.15 | 46.05 | 46.05 | 459,023 |
| May 14, 2024 | 44.80 | 45.25 | 44.00 | 45.20 | 45.20 | 463,096 |
| May 13, 2024 | 43.30 | 44.30 | 43.00 | 44.30 | 44.30 | 679,006 |
| May 10, 2024 | 44.30 | 44.70 | 43.00 | 43.90 | 43.90 | 1,913,593 |
| May 09, 2024 | 46.80 | 47.60 | 46.45 | 46.45 | 46.45 | 493,000 |
| May 08, 2024 | 46.50 | 47.50 | 46.45 | 47.10 | 47.10 | 856,110 |
| May 07, 2024 | 46.10 | 46.60 | 46.00 | 46.35 | 46.35 | 406,050 |
| May 06, 2024 | 47.00 | 47.00 | 46.05 | 46.25 | 46.25 | 574,429 |
| May 03, 2024 | 47.85 | 47.85 | 46.25 | 46.60 | 46.60 | 1,722,676 |
| May 02, 2024 | 47.80 | 47.80 | 47.20 | 47.75 | 47.75 | 842,053 |
| Apr 30, 2024 | 48.00 | 48.35 | 47.60 | 47.80 | 47.80 | 695,054 |
| Apr 29, 2024 | 48.80 | 49.25 | 47.65 | 48.20 | 48.20 | 1,208,263 |
| Apr 26, 2024 | 49.00 | 49.15 | 48.65 | 48.80 | 48.80 | 384,001 |
| Apr 25, 2024 | 49.05 | 49.05 | 48.35 | 48.80 | 48.80 | 421,000 |
| Apr 24, 2024 | 49.25 | 49.85 | 49.10 | 49.25 | 49.25 | 318,268 |
| Apr 23, 2024 | 49.75 | 49.95 | 48.80 | 49.20 | 49.20 | 264,000 |
| Apr 22, 2024 | 49.80 | 50.10 | 48.50 | 49.05 | 49.05 | 602,300 |
| Apr 19, 2024 | 50.40 | 50.70 | 48.70 | 49.40 | 49.40 | 1,043,242 |
| Apr 18, 2024 | 49.20 | 51.10 | 49.05 | 50.20 | 50.20 | 1,112,002 |
| Apr 17, 2024 | 47.70 | 49.70 | 47.70 | 49.15 | 49.15 | 723,000 |
| Apr 16, 2024 | 49.20 | 49.20 | 47.40 | 47.60 | 47.60 | 1,670,337 |
| Apr 15, 2024 | 49.70 | 50.60 | 49.40 | 49.55 | 49.55 | 744,005 |
| Apr 12, 2024 | 50.10 | 50.20 | 49.20 | 49.70 | 49.70 | 1,299,440 |
| Apr 11, 2024 | 51.00 | 51.00 | 49.80 | 50.40 | 50.40 | 1,293,602 |
| Apr 10, 2024 | 51.50 | 51.60 | 50.80 | 50.80 | 50.80 | 585,006 |
| Apr 09, 2024 | 51.00 | 51.30 | 50.60 | 51.30 | 51.30 | 593,128 |
| Apr 08, 2024 | 51.00 | 51.30 | 50.50 | 50.60 | 50.60 | 837,243 |
| Apr 03, 2024 | 51.00 | 51.50 | 50.50 | 51.20 | 51.20 | 249,000 |
| Apr 02, 2024 | 51.50 | 51.60 | 50.90 | 51.00 | 51.00 | 634,001 |
| Apr 01, 2024 | 51.30 | 52.10 | 51.10 | 51.50 | 51.50 | 423,004 |
| Mar 29, 2024 | 52.70 | 52.70 | 51.10 | 51.30 | 51.30 | 574,000 |
| Mar 28, 2024 | 52.70 | 53.00 | 52.20 | 52.40 | 52.40 | 692,284 |
| Mar 27, 2024 | 52.50 | 52.90 | 51.70 | 51.70 | 51.70 | 503,029 |
| Mar 26, 2024 | 52.90 | 53.60 | 52.10 | 52.50 | 52.50 | 909,030 |
| Mar 25, 2024 | 52.50 | 53.60 | 52.20 | 52.90 | 52.90 | 1,887,145 |
| Mar 22, 2024 | 51.30 | 52.20 | 51.20 | 51.90 | 51.90 | 895,007 |
| Mar 21, 2024 | 50.60 | 51.80 | 50.60 | 51.60 | 51.60 | 983,060 |
| Mar 20, 2024 | 51.40 | 51.60 | 50.40 | 50.40 | 50.40 | 862,200 |
| Mar 19, 2024 | 51.90 | 52.50 | 51.10 | 51.10 | 51.10 | 692,556 |
| Mar 18, 2024 | 51.10 | 52.10 | 51.00 | 51.90 | 51.90 | 773,005 |
| Mar 15, 2024 | 51.40 | 51.50 | 50.50 | 50.60 | 50.60 | 914,365 |
| Mar 14, 2024 | 51.00 | 51.50 | 50.20 | 50.90 | 50.90 | 2,104,680 |
| Mar 13, 2024 | 57.40 | 57.40 | 52.60 | 52.60 | 52.60 | 6,714,950 |
| Mar 12, 2024 | 57.80 | 59.60 | 57.50 | 58.40 | 58.40 | 1,798,110 |
| Mar 11, 2024 | 56.60 | 57.30 | 55.70 | 56.80 | 56.80 | 1,798,293 |
| Mar 08, 2024 | 62.50 | 62.50 | 57.70 | 57.80 | 57.80 | 5,349,341 |
| Mar 07, 2024 | 63.60 | 64.70 | 61.50 | 62.90 | 62.90 | 4,500,129 |
| Mar 06, 2024 | 61.00 | 65.10 | 60.60 | 63.60 | 63.60 | 7,630,547 |
| Mar 05, 2024 | 62.20 | 62.20 | 59.20 | 60.00 | 60.00 | 3,837,402 |
| Mar 04, 2024 | 59.60 | 62.50 | 57.20 | 61.10 | 61.10 | 5,388,098 |
| Mar 01, 2024 | 59.70 | 60.00 | 56.50 | 58.90 | 58.90 | 8,065,151 |
| Feb 29, 2024 | 53.90 | 58.10 | 53.90 | 58.10 | 58.10 | 4,023,041 |
| Feb 27, 2024 | 54.00 | 54.40 | 52.80 | 52.90 | 52.90 | 1,263,246 |
| Feb 26, 2024 | 52.70 | 54.10 | 52.70 | 53.80 | 53.80 | 1,202,043 |
| Feb 23, 2024 | 53.80 | 53.90 | 52.20 | 52.20 | 52.20 | 1,141,051 |
| Feb 22, 2024 | 52.90 | 55.20 | 52.50 | 53.90 | 53.90 | 2,339,113 |
| Feb 21, 2024 | 53.00 | 53.00 | 51.90 | 51.90 | 51.90 | 561,501 |
| Feb 20, 2024 | 52.20 | 52.80 | 52.20 | 52.60 | 52.60 | 607,085 |
| Feb 19, 2024 | 51.40 | 52.50 | 51.40 | 52.20 | 52.20 | 983,320 |
| Feb 16, 2024 | 50.60 | 51.60 | 50.60 | 51.40 | 51.40 | 663,118 |
| Feb 15, 2024 | 50.00 | 51.00 | 49.60 | 50.60 | 50.60 | 550,340 |
| Feb 05, 2024 | 50.70 | 50.70 | 50.20 | 50.30 | 50.30 | 457,149 |
| Feb 02, 2024 | 50.90 | 50.90 | 50.40 | 50.70 | 50.70 | 298,120 |
| Feb 01, 2024 | 50.70 | 50.80 | 50.40 | 50.70 | 50.70 | 272,613 |
| Jan 31, 2024 | 50.80 | 50.80 | 50.50 | 50.50 | 50.50 | 243,015 |
| Jan 30, 2024 | 51.20 | 51.20 | 50.50 | 50.70 | 50.70 | 317,250 |
| Jan 29, 2024 | 50.80 | 51.40 | 50.80 | 51.00 | 51.00 | 249,100 |
| Jan 26, 2024 | 50.90 | 51.10 | 50.70 | 50.80 | 50.80 | 189,022 |
| Jan 25, 2024 | 51.20 | 51.40 | 50.70 | 50.80 | 50.80 | 238,100 |
| Jan 24, 2024 | 51.70 | 51.70 | 51.10 | 51.10 | 51.10 | 447,000 |
| Jan 23, 2024 | 51.50 | 51.80 | 51.20 | 51.70 | 51.70 | 397,003 |
| Jan 22, 2024 | 50.50 | 51.70 | 50.50 | 51.60 | 51.60 | 665,219 |
| Jan 19, 2024 | 51.00 | 51.10 | 50.30 | 50.40 | 50.40 | 706,142 |
| Jan 18, 2024 | 50.70 | 51.00 | 50.50 | 50.60 | 50.60 | 374,002 |
| Jan 17, 2024 | 51.00 | 51.50 | 50.20 | 50.70 | 50.70 | 956,020 |
| Jan 16, 2024 | 52.80 | 52.80 | 51.20 | 51.30 | 51.30 | 614,213 |
| Jan 15, 2024 | 51.70 | 53.00 | 51.30 | 52.70 | 52.70 | 687,045 |
| Jan 12, 2024 | 51.00 | 52.30 | 51.00 | 51.50 | 51.50 | 620,550 |
| Jan 11, 2024 | 50.60 | 50.90 | 50.60 | 50.60 | 50.60 | 234,298 |
| Jan 10, 2024 | 51.60 | 51.60 | 50.40 | 50.60 | 50.60 | 885,570 |
| Jan 09, 2024 | 51.60 | 51.90 | 50.90 | 51.50 | 51.50 | 857,300 |
| Jan 08, 2024 | 51.80 | 52.40 | 51.60 | 51.60 | 51.60 | 275,075 |
| Jan 05, 2024 | 51.90 | 52.00 | 51.50 | 52.00 | 52.00 | 380,350 |
| Jan 04, 2024 | 52.60 | 53.40 | 51.80 | 52.00 | 52.00 | 617,020 |
| Jan 03, 2024 | 52.30 | 52.30 | 51.30 | 52.10 | 52.10 | 621,000 |
| Jan 02, 2024 | 54.50 | 54.70 | 52.20 | 52.50 | 52.50 | 1,237,350 |
| Dec 29, 2023 | 52.60 | 54.00 | 52.30 | 54.00 | 54.00 | 1,081,877 |
| Dec 28, 2023 | 51.90 | 52.50 | 51.90 | 52.50 | 52.50 | 681,255 |
| Dec 27, 2023 | 52.00 | 52.30 | 51.70 | 51.80 | 51.80 | 414,695 |
| Dec 26, 2023 | 51.70 | 51.90 | 51.70 | 51.80 | 51.80 | 199,000 |
| Dec 25, 2023 | 51.90 | 52.60 | 51.30 | 51.60 | 51.60 | 288,082 |
| Dec 22, 2023 | 51.50 | 51.50 | 50.90 | 51.40 | 51.40 | 296,001 |
| Dec 21, 2023 | 51.80 | 51.80 | 51.20 | 51.40 | 51.40 | 304,000 |
| Dec 20, 2023 | 51.20 | 52.00 | 50.80 | 52.00 | 52.00 | 559,044 |
| Dec 19, 2023 | 51.70 | 51.70 | 50.60 | 50.70 | 50.70 | 386,000 |
| Dec 18, 2023 | 51.30 | 52.60 | 51.30 | 51.70 | 51.70 | 421,025 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.