Keelgoal Energy Co Ltd (7758) Historical Prices

Time Period

Events

TW:7758 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	29.50	31.75	29.40	31.55	31.55	+3.10%	15,553	2.91
Nov 10, 2026	29.15	30.60	28.50	30.60	30.60	+8.56%	34,450	7.18
Nov 09, 2026	27.49	29.32	27.49	28.19	28.19	+5.36%	46,662	11.45
Nov 06, 2026	25.61	26.75	24.72	26.75	26.75	+6.08%	41,680	12.03
Nov 05, 2026	25.22	25.61	24.63	25.22	25.22	0.00%	0	0.00
Nov 04, 2026	25.22	25.22	25.22	25.22	25.22	+2.82%	3,033	0.86
Nov 03, 2026	24.53	24.53	24.43	24.53	24.53	-2.74%	17,239	5.27
Nov 02, 2026	24.48	25.22	24.48	25.22	25.22	0.00%	13,144	4.29
Oct 30, 2026	26.80	26.80	24.72	25.22	25.22	-9.25%	38,904	15.41
Oct 29, 2026	27.84	27.89	27.79	27.79	27.79	-3.93%	11,122	4.74
Oct 28, 2026	28.04	28.93	28.04	28.93	28.93	-0.68%	10,183	4.31
Oct 27, 2026	30.56	30.71	28.98	29.13	29.13	-7.97%	23,982	12.00
Oct 26, 2026	31.65	32.88	31.25	31.65	31.65	0.00%	0	0.00
Oct 23, 2026	31.65	32.88	31.25	31.65	31.65	0.00%	0	0.00
Oct 22, 2026	32.88	32.88	31.25	31.65	31.65	-4.76%	10,121	5.06
Oct 21, 2026	33.63	33.63	32.88	33.23	33.23	-3.86%	10,709	5.85
Oct 20, 2026	34.22	34.57	34.22	34.57	34.57	+1.01%	2,073	1.15
Oct 19, 2026	34.22	34.22	34.22	34.22	34.22	-2.12%	2,022	1.15
Oct 16, 2026	35.31	35.60	34.96	34.96	34.96	-0.98%	10,111	6.30
Oct 15, 2026	35.31	36.59	35.31	35.31	35.31	-3.51%	5,057	3.22
Oct 14, 2026	36.64	37.09	36.20	36.59	36.59	-2.50%	6,640	3.98
Oct 13, 2026	37.53	37.53	37.53	37.53	37.53	-0.52%	3,033	1.14
Oct 12, 2026	37.53	37.73	37.53	37.73	37.73	-2.18%	102	0.04
Oct 09, 2026	38.57	38.57	37.53	38.57	38.57	0.00%	0	0.00
Oct 08, 2026	37.58	38.57	37.53	38.57	38.57	-1.76%	5,056	1.91
Oct 07, 2026	39.41	39.41	39.26	39.26	39.26	-0.38%	5,055	1.97
Oct 06, 2026	39.41	39.41	39.41	39.41	39.41	0.00%	1	0.00
Oct 05, 2026	37.58	39.41	37.58	39.41	39.41	+1.53%	301	0.12
Oct 02, 2026	38.82	39.41	37.58	38.82	38.82	0.00%	0	0.00
Oct 01, 2026	38.82	39.46	37.58	38.82	38.82	0.00%	0	0.00
Sep 30, 2026	38.82	39.51	37.78	38.82	38.82	0.00%	0	0.00
Sep 29, 2026	37.09	38.82	37.09	38.82	38.82	-0.13%	8,169	3.12
Sep 28, 2026	38.87	38.87	37.09	38.87	38.87	0.00%	0	0.00
Sep 25, 2026	38.87	38.87	37.09	38.87	38.87	0.00%	0	0.00
Sep 24, 2026	38.87	38.87	37.09	38.87	38.87	0.00%	0	0.00
Sep 23, 2026	37.09	38.87	37.09	38.87	38.87	0.00%	96	0.01
Sep 22, 2026	37.09	38.87	37.09	38.87	38.87	+0.77%	31	0.00
Sep 21, 2026	38.57	38.82	37.09	38.57	38.57	0.00%	0	0.00
Sep 18, 2026	38.57	38.87	37.09	38.57	38.57	0.00%	0	0.00
Sep 17, 2026	38.57	38.87	37.09	38.57	38.57	0.00%	0	0.00
Sep 16, 2026	38.57	38.87	37.09	38.57	38.57	0.00%	0	0.00
Sep 15, 2026	38.57	38.82	37.09	38.57	38.57	0.00%	0	0.00
Sep 14, 2026	38.57	38.87	37.09	38.57	38.57	0.00%	0	0.00
Sep 11, 2026	38.57	38.77	37.09	38.57	38.57	0.00%	0	0.00
Sep 10, 2026	38.57	38.77	37.09	38.57	38.57	0.00%	0	0.00
Sep 09, 2026	38.57	38.77	37.09	38.57	38.57	0.00%	0	0.00
Sep 08, 2026	38.57	38.57	38.57	38.57	38.57	0.00%	101	0.01
Sep 07, 2026	36.94	38.57	36.94	38.57	38.57	+3.04%	7,084	0.60
Sep 04, 2026	37.43	37.78	36.94	37.43	37.43	0.00%	0	0.00
Sep 03, 2026	37.58	37.58	37.43	37.43	37.43	-5.38%	9,100	0.76

Keelgoal Energy Co Ltd historical prices

Keelgoal Energy Co Ltd (7758) Historical Prices

Become an Expert with TipRanks Premium