Taiwan - Delayed Quote
TWD
Seetel New Energy Co., Ltd. (7740.TW)
102.00
+1.00
(+0.99%)
At close: 1:30:10 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
101.00
104.00
100.50
102.00
102.00
79,060
Oct 30, 2026
102.00
102.00
98.10
101.00
101.00
289,017
Oct 29, 2026
104.50
104.50
101.00
102.00
102.00
105,000
Oct 28, 2026
105.50
106.00
104.00
104.50
104.50
109,332
Oct 27, 2026
105.00
105.50
103.00
104.00
104.00
110,000
Oct 23, 2026
104.00
104.00
104.00
104.00
104.00
-
Oct 22, 2026
104.50
105.00
102.00
104.00
104.00
126,168
Oct 21, 2026
106.00
106.00
104.00
104.00
104.00
169,001
Oct 20, 2026
110.50
110.50
106.00
106.00
106.00
143,511
Oct 19, 2026
103.00
111.00
102.50
110.50
110.50
315,010
Oct 16, 2026
103.00
104.00
102.00
102.00
102.00
105,000
Oct 15, 2026
102.50
104.00
101.50
102.50
102.50
121,107
Oct 14, 2026
109.00
109.00
102.50
102.50
102.50
155,000
Oct 13, 2026
111.00
111.00
104.00
104.50
104.50
356,050
Oct 12, 2026
130.00
130.00
115.00
115.00
115.00
877,057
Oct 8, 2026
107.00
118.50
104.00
118.50
118.50
404,000
Oct 7, 2026
102.00
110.00
102.00
108.00
108.00
404,000
Oct 6, 2026
103.00
103.50
100.50
100.50
100.50
186,659
Oct 5, 2026
102.50
104.50
101.00
102.50
102.50
184,563
Oct 2, 2026
103.00
103.00
101.00
102.00
102.00
126,000
Oct 1, 2026
106.50
108.00
102.00
102.50
102.50
158,398
Sep 30, 2026
102.50
105.50
102.50
104.50
104.50
139,134
Sep 29, 2026
107.00
108.00
102.00
102.00
102.00
331,020
Sep 24, 2026
111.50
112.00
103.00
109.50
109.50
439,227
Sep 23, 2026
120.00
120.00
110.50
111.50
111.50
391,300
Sep 22, 2026
121.00
121.00
117.00
120.00
120.00
225,490
Sep 21, 2026
126.00
126.00
120.50
120.50
120.50
176,191
Sep 18, 2026
122.00
127.00
121.00
124.50
124.50
267,000
Sep 17, 2026
123.00
124.50
121.00
121.00
121.00
103,639
Sep 16, 2026
124.00
126.00
120.50
122.50
122.50
241,412
Sep 15, 2026
126.00
126.00
121.50
123.50
123.50
171,100
Sep 14, 2026
126.00
128.00
124.00
124.00
124.00
128,274
Sep 11, 2026
123.00
135.00
123.00
129.00
129.00
204,000
Sep 10, 2026
134.00
134.00
129.50
132.00
132.00
88,011
Sep 9, 2026
128.00
133.00
126.50
133.00
133.00
116,000
Sep 8, 2026
130.00
130.00
127.50
129.00
129.00
47,000
Sep 7, 2026
131.00
131.00
127.50
128.00
128.00
87,010
Sep 4, 2026
129.00
135.00
128.00
132.00
132.00
77,000
Sep 3, 2026
130.50
131.50
128.00
129.00
129.00
80,000
Sep 2, 2026
131.00
131.50
130.00
130.50
130.50
36,002
Sep 1, 2026
127.00
134.50
127.00
132.50
132.50
124,000
Aug 31, 2026
133.00
133.00
128.00
129.50
129.50
163,242
Aug 28, 2026
135.50
136.50
134.00
134.00
134.00
83,020
Aug 27, 2026
135.00
138.00
134.50
136.50
136.50
100,013
Aug 26, 2026
134.50
138.00
133.00
135.00
135.00
122,000
Aug 25, 2026
137.00
137.00
133.00
134.00
134.00
185,100
Aug 24, 2026
139.50
139.50
137.00
139.00
139.00
77,020
Aug 21, 2026
141.00
141.50
139.00
139.50
139.50
91,020
Aug 20, 2026
142.00
143.00
141.00
141.00
141.00
75,020
Aug 19, 2026
142.00
143.00
141.50
142.00
142.00
51,000
Aug 18, 2026
143.00
144.50
141.00
141.50
141.50
78,000
Aug 17, 2026
141.50
142.50
140.00
142.00
142.00
77,000
Aug 14, 2026
143.00
145.50
141.00
141.00
141.00
172,000
Aug 13, 2026
148.00
148.50
143.00
143.00
143.00
312,000
Aug 12, 2026
152.50
155.00
144.00
148.00
148.00
801,064
Aug 11, 2026
166.00
166.00
159.50
159.50
159.50
788,306
Aug 10, 2026
163.00
177.00
160.00
177.00
177.00
904,010
Aug 7, 2026
154.50
165.50
154.50
161.00
161.00
288,018
Aug 6, 2026
155.00
157.00
153.50
155.00
155.00
134,000
Aug 5, 2026
153.50
157.00
152.00
153.50
153.50
176,000
Aug 4, 2026
143.50
155.00
142.50
153.00
153.00
228,001
Aug 3, 2026
141.50
144.00
140.50
142.50
142.50
103,010
Jul 31, 2026
144.00
149.00
141.00
141.00
141.00
154,101
Jul 30, 2026
145.00
145.00
140.00
140.50
140.50
139,001
Jul 29, 2026
142.50
147.50
140.00
145.00
145.00
208,000
Jul 28, 2026
146.00
147.00
139.00
140.50
140.50
190,001
Jul 27, 2026
145.00
147.50
141.00
146.00
146.00
114,002
Jul 24, 2026
2.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
142.50
145.00
140.50
142.00
142.00
315,003
Jul 24, 2026
1127.8196:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 23, 2026
145.41
146.30
138.32
139.21
137.16
262,816
Jul 22, 2026
144.53
147.19
142.31
144.53
142.40
209,774
Jul 21, 2026
144.08
144.97
141.42
143.64
141.52
177,276
Jul 20, 2026
136.55
141.42
135.22
141.42
139.34
205,263
Jul 17, 2026
138.32
140.98
134.77
135.66
133.66
338,345
Jul 16, 2026
143.20
145.41
139.65
140.54
138.47
195,170
Jul 15, 2026
134.77
144.53
133.89
144.53
142.40
402,973
Jul 14, 2026
138.32
138.32
131.67
131.67
129.73
164,662
Jul 13, 2026
129.90
140.54
129.90
138.32
136.28
319,184
Jul 9, 2026
128.57
131.67
126.35
130.78
128.86
146,616
Jul 8, 2026
129.45
129.90
127.68
128.57
126.67
67,673
Jul 7, 2026
129.01
133.89
127.68
128.57
126.67
169,181
Jul 6, 2026
133.00
134.77
128.57
128.57
126.67
84,586
Jul 3, 2026
134.77
135.66
130.78
133.00
131.04
147,745
Jul 2, 2026
133.44
133.89
131.67
132.11
130.17
75,640
Jul 1, 2026
134.33
135.66
130.78
133.89
131.92
147,745
Jun 30, 2026
134.33
139.65
132.56
134.33
132.35
240,225
Jun 29, 2026
126.79
135.66
125.02
132.56
130.60
382,330
Jun 26, 2026
137.43
137.43
125.02
125.46
123.62
860,527
Jun 25, 2026
141.87
144.97
135.66
138.76
136.72
429,700
Jun 24, 2026
136.99
138.32
136.55
136.55
134.54
129,699
Jun 23, 2026
145.41
145.41
137.88
137.88
135.85
169,172
Jun 22, 2026
140.98
143.64
140.54
142.75
140.65
274,071
Jun 18, 2026
144.53
144.53
135.66
138.32
136.28
708,277
Jun 17, 2026
147.63
148.52
140.54
144.53
142.40
484,984
Jun 16, 2026
148.52
148.96
144.08
145.41
143.27
309,022
Jun 15, 2026
152.95
155.17
146.74
146.74
144.58
369,947
Jun 12, 2026
154.28
154.28
148.52
149.40
147.20
320,307
Jun 11, 2026
153.39
153.39
146.30
149.85
147.64
128,007
Jun 10, 2026
152.06
152.06
148.07
149.85
147.64
119,775
Jun 9, 2026
149.85
153.84
148.96
150.73
148.51
171,435
Jun 8, 2026
140.09
152.95
140.09
151.18
148.95
406,172
Jun 5, 2026
159.16
159.16
152.51
152.95
150.70
339,554
Jun 4, 2026
164.48
167.14
156.94
160.93
158.56
677,828
Jun 3, 2026
152.51
164.48
148.07
164.48
162.05
1,113,157
Jun 2, 2026
153.84
153.84
148.07
149.85
147.64
356,496
Jun 1, 2026
169.35
169.35
152.51
152.51
150.26
867,659
May 29, 2026
166.69
173.79
164.03
164.03
161.62
1,471,804
May 28, 2026
150.29
161.37
148.07
158.71
156.38
1,228,787
May 27, 2026
157.83
157.83
145.41
146.74
144.58
450,022
May 26, 2026
152.95
159.60
151.62
152.06
149.82
346,264
May 25, 2026
163.59
163.59
150.73
154.72
152.44
530,072
May 22, 2026
163.59
167.14
156.05
161.82
159.43
748,882
May 21, 2026
156.05
156.05
152.06
156.05
153.76
831,203
May 20, 2026
146.74
146.74
141.87
141.87
139.78
136,466
May 19, 2026
141.42
148.96
141.42
145.86
143.71
144,360
May 18, 2026
141.87
143.64
139.21
141.42
139.34
260,526
May 15, 2026
149.40
152.95
146.30
146.30
144.15
256,015
May 14, 2026
156.05
156.05
147.63
149.40
147.20
183,834
May 13, 2026
150.73
151.18
148.07
149.85
147.64
83,492
May 12, 2026
156.05
159.16
150.29
150.73
148.51
311,278
May 11, 2026
152.06
153.39
147.63
151.62
149.39
233,468
May 8, 2026
155.61
155.61
148.96
151.18
148.95
318,045
May 7, 2026
155.17
155.17
148.07
149.40
147.20
543,609
May 6, 2026
165.81
165.81
153.39
155.17
152.88
348,496
May 5, 2026
166.69
168.02
159.60
159.60
157.25
242,531
May 4, 2026
169.35
172.90
164.48
165.36
162.93
497,467
Apr 30, 2026
163.15
168.91
157.38
168.47
165.99
254,887
Apr 29, 2026
162.70
164.03
157.38
160.49
158.12
209,774
Apr 28, 2026
164.48
165.81
161.82
162.70
160.31
117,293
Apr 27, 2026
174.67
174.67
164.03
164.03
161.62
340,601
Apr 24, 2026
181.77
181.77
166.69
174.67
172.10
653,063
Apr 23, 2026
177.33
182.21
172.01
176.45
173.85
604,522
Apr 22, 2026
172.46
177.33
164.48
177.33
174.72
744,362
Apr 21, 2026
153.84
166.69
153.39
166.69
164.24
480,473
Apr 20, 2026
156.94
156.94
152.51
153.39
151.13
233,482
Apr 17, 2026
160.04
160.04
157.83
157.83
155.50
119,571
Apr 16, 2026
160.04
163.15
155.61
160.04
157.69
223,308
Apr 15, 2026
164.03
164.03
156.50
157.83
155.50
404,887
Apr 14, 2026
158.27
167.14
154.72
160.49
158.12
560,526
Apr 13, 2026
164.03
164.03
153.39
153.39
151.13
669,924
Apr 10, 2026
151.62
158.71
149.85
156.05
153.76
245,689
Apr 9, 2026
155.17
155.17
146.30
147.19
145.02
354,270
Apr 8, 2026
151.62
156.05
150.29
154.28
152.01
198,609
Apr 7, 2026
157.38
157.38
150.29
150.29
148.08
138,733
Apr 2, 2026
163.15
163.15
153.84
153.84
151.57
161,334
Apr 1, 2026
161.37
164.03
158.27
158.27
155.94
145,499
Mar 31, 2026
164.03
164.92
158.71
158.71
156.38
209,774
Mar 30, 2026
166.69
166.69
161.37
164.03
161.62
135,338
Mar 27, 2026
164.03
166.25
161.37
166.25
163.80
89,097
Mar 26, 2026
175.56
175.56
162.26
164.03
161.62
301,251
Mar 25, 2026
164.92
171.57
163.59
167.58
165.11
186,136
Mar 24, 2026
167.58
167.58
161.37
161.82
159.43
115,183
Mar 23, 2026
170.24
170.24
164.03
164.03
161.62
187,454
Mar 20, 2026
176.00
176.00
164.03
170.24
167.73
526,691
Mar 19, 2026
177.78
177.78
170.24
172.01
169.48
405,124
Mar 18, 2026
177.33
179.11
175.56
177.78
175.16
320,306
Mar 17, 2026
178.22
178.66
174.23
177.33
174.72
330,451
Mar 16, 2026
180.88
181.77
174.23
174.23
171.66
478,838
Mar 13, 2026
177.33
180.88
172.01
180.88
178.22
477,126
Mar 12, 2026
176.89
181.32
172.46
175.56
172.97
647,369
Mar 11, 2026
179.99
180.88
172.46
179.11
176.47
886,467
Mar 10, 2026
172.90
177.33
165.81
177.33
174.72
579,699
Mar 9, 2026
164.03
172.46
160.93
168.02
165.55
409,511
Mar 6, 2026
167.14
173.79
164.92
173.79
171.23
652,516
Mar 5, 2026
162.26
171.13
160.93
167.14
164.68
660,903
Mar 4, 2026
159.60
164.03
154.72
164.03
161.62
425,187
Mar 3, 2026
162.26
167.14
158.71
163.59
161.18
509,774
Mar 2, 2026
159.60
164.03
155.17
159.16
156.81
518,796
Feb 26, 2026
159.60
164.03
153.39
164.03
161.62
362,030
Feb 25, 2026
160.04
164.48
153.84
159.60
157.25
364,285
Feb 24, 2026
170.24
170.24
156.94
160.04
157.69
593,279
Feb 23, 2026
142.75
156.05
142.75
156.05
153.76
439,849
Feb 11, 2026
129.90
141.87
129.90
141.87
139.78
401,810
Feb 10, 2026
126.35
131.23
126.35
129.01
127.11
95,033
Feb 9, 2026
125.91
128.57
122.80
123.25
121.43
89,183
Feb 6, 2026
126.35
126.35
122.36
125.02
123.18
49,674
Feb 5, 2026
132.56
132.56
127.68
128.57
126.67
67,831
Feb 4, 2026
129.01
132.56
129.01
132.56
130.60
45,112
Feb 3, 2026
132.11
134.33
128.57
129.01
127.11
110,113
Feb 2, 2026
135.66
135.66
131.23
132.11
130.17
76,691
Jan 30, 2026
136.99
137.88
131.23
135.66
133.66
130,939
Jan 29, 2026
138.76
139.65
136.55
138.32
136.28
99,396
Jan 28, 2026
142.31
146.30
141.42
141.42
139.34
131,966
Jan 27, 2026
146.30
146.30
141.87
141.87
139.78
113,921
Jan 26, 2026
145.86
150.73
145.41
145.41
143.27
69,924
Jan 23, 2026
150.73
152.95
145.41
145.41
143.27
136,488
Jan 22, 2026
151.62
151.62
147.63
148.96
146.77
115,065
Jan 21, 2026
154.28
154.28
148.96
149.40
147.20
129,843
Jan 20, 2026
157.38
157.83
154.28
154.28
152.01
129,092
Jan 19, 2026
152.95
160.49
152.95
158.71
156.38
286,507
Jan 16, 2026
159.60
160.04
150.73
150.73
148.51
210,122
Jan 15, 2026
156.94
161.37
152.51
155.61
153.32
318,135
Jan 14, 2026
157.83
161.82
153.39
153.39
151.13
397,257
Jan 13, 2026
155.17
155.17
148.07
155.17
152.88
523,308
Jan 12, 2026
137.43
141.87
137.43
141.42
139.34
107,789
Jan 9, 2026
135.22
136.55
133.00
136.10
134.10
91,353
Jan 8, 2026
138.32
139.21
135.66
135.66
133.66
68,808
Jan 7, 2026
140.09
141.87
137.88
139.21
137.16
91,353
Jan 6, 2026
141.87
144.97
140.09
140.09
138.03
99,248
Jan 5, 2026
142.75
144.08
139.21
141.87
139.78
94,736
Jan 2, 2026
140.54
144.53
140.54
142.31
140.21
46,240
Dec 31, 2025
144.53
148.07
138.32
140.09
138.03
187,218
Dec 30, 2025
138.32
143.64
137.88
140.54
138.47
93,609
Dec 29, 2025
135.22
140.54
135.22
137.88
135.85
98,120
Dec 26, 2025
136.55
141.87
133.89
133.89
131.92
184,962
Dec 24, 2025
135.66
136.10
133.44
133.89
131.92
53,007
Dec 23, 2025
132.56
136.10
131.67
135.66
133.66
50,751
Dec 22, 2025
129.45
135.66
129.01
133.00
131.04
80,075
Dec 19, 2025
130.34
130.34
126.79
128.57
126.67
66,541
Dec 18, 2025
130.78
130.78
125.46
128.57
126.67
85,714
Dec 17, 2025
138.76
138.76
131.23
132.11
130.17
55,263
Dec 16, 2025
135.66
136.10
132.56
133.00
131.04
50,764
Dec 15, 2025
135.66
139.21
129.45
139.21
137.16
64,285
Dec 12, 2025
144.08
144.08
131.23
135.66
133.66
103,759
Dec 11, 2025
142.75
143.20
137.43
143.20
141.09
168,045
Dec 10, 2025
146.30
151.18
146.30
147.19
145.02
402,631
Dec 9, 2025
142.75
149.85
141.87
149.40
147.20
69,933
Dec 8, 2025
137.43
144.08
136.55
144.08
141.96
81,226
Dec 5, 2025
132.56
139.21
132.56
137.43
135.41
103,759
Dec 4, 2025
134.77
134.77
131.23
131.23
129.29
14,672
Dec 3, 2025
133.00
133.89
130.78
131.67
129.73
17,030
Dec 2, 2025
129.90
136.10
126.79
133.00
131.04
92,481
Dec 1, 2025
132.11
134.33
129.45
129.90
127.98
101,503
Nov 28, 2025
133.89
138.32
132.56
135.66
133.66
140,977
Nov 27, 2025
131.23
138.32
131.23
132.11
130.17
189,562
Nov 26, 2025
121.92
130.34
121.92
129.90
127.98
80,075
Nov 25, 2025
129.01
129.01
120.14
123.69
121.87
161,289
Nov 24, 2025
125.02
132.56
123.25
124.58
122.74
136,466
Nov 21, 2025
128.12
130.78
124.13
127.68
125.80
130,827
Nov 20, 2025
134.33
135.66
125.46
128.12
126.24
168,107
Nov 19, 2025
136.10
136.10
126.79
131.23
129.29
184,979
Nov 18, 2025
146.30
146.30
129.90
136.99
134.97
283,093
Nov 17, 2025
152.51
156.50
144.08
144.08
141.96
184,984
Nov 14, 2025
148.07
148.96
137.88
148.07
145.89
262,815
Nov 13, 2025
134.77
150.29
128.12
148.52
146.33
508,646
Nov 12, 2025
156.05
156.05
140.98
140.98
138.90
205,388
Nov 11, 2025
160.49
172.90
156.50
156.50
154.19
400,404
Nov 10, 2025
181.77
181.77
173.34
173.79
171.23
174,858
Nov 7, 2025
182.65
182.65
180.88
180.88
178.22
8,007
Nov 6, 2025
183.54
184.43
179.99
180.88
178.22
29,323
Nov 5, 2025
179.11
187.53
179.11
183.54
180.84
93,634
Nov 4, 2025
186.64
186.64
180.88
181.77
179.09
110,549
Nov 3, 2025
181.32
191.96
180.88
187.97
185.21
449,999
