Cleanaway Company Limited (TPE:8422)
Taiwan · Delayed Price · Currency is TWD 24.60
-0.20 (-0.81%)
At close: Dec 23, 2025
Cleanaway Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 24.95 | 25.10 | 24.50 | 24.60 | 24.60 | -0.81% | 30,514,664 |
| Dec 22, 2025 | 24.55 | 25.10 | 24.40 | 24.80 | 24.80 | 1.22% | 31,551,994 |
| Dec 19, 2025 | 24.60 | 25.10 | 24.35 | 24.50 | 24.50 | -0.41% | 33,725,890 |
| Dec 18, 2025 | 24.55 | 24.95 | 24.20 | 24.60 | 24.60 | -0.40% | 33,488,740 |
| Dec 17, 2025 | 24.75 | 24.95 | 24.10 | 24.70 | 24.70 | 0.82% | 48,118,060 |
| Dec 16, 2025 | 23.35 | 24.90 | 23.10 | 24.50 | 24.50 | 4.48% | 43,814,550 |
| Dec 15, 2025 | 22.80 | 23.60 | 22.30 | 23.45 | 23.45 | 3.30% | 16,596,560 |
| Dec 12, 2025 | 22.40 | 23.00 | 22.30 | 22.70 | 22.70 | 2.48% | 11,382,380 |
| Dec 11, 2025 | 22.35 | 22.50 | 22.00 | 22.15 | 22.15 | - | 8,886,132 |
| Dec 10, 2025 | 22.25 | 22.55 | 22.10 | 22.15 | 22.15 | -0.67% | 12,088,540 |
| Dec 9, 2025 | 22.05 | 22.60 | 21.90 | 22.30 | 22.30 | -2.83% | 19,094,390 |
| Dec 8, 2025 | 23.50 | 23.60 | 22.90 | 22.95 | 22.95 | -1.92% | 10,379,110 |
| Dec 5, 2025 | 23.20 | 23.45 | 23.00 | 23.40 | 23.40 | 1.08% | 7,408,958 |
| Dec 4, 2025 | 23.85 | 23.85 | 23.10 | 23.15 | 23.15 | -2.11% | 11,735,600 |
| Dec 3, 2025 | 23.70 | 23.95 | 23.50 | 23.65 | 23.65 | 0.64% | 9,819,638 |
| Dec 2, 2025 | 23.95 | 24.10 | 23.50 | 23.50 | 23.50 | -1.67% | 13,214,120 |
| Dec 1, 2025 | 24.50 | 24.50 | 23.55 | 23.90 | 23.90 | -2.45% | 21,213,180 |
| Nov 28, 2025 | 24.00 | 24.85 | 23.75 | 24.50 | 24.50 | 2.08% | 27,376,480 |
| Nov 27, 2025 | 25.15 | 25.25 | 23.65 | 24.00 | 24.00 | -3.42% | 33,477,820 |
| Nov 26, 2025 | 23.00 | 25.30 | 23.00 | 24.85 | 24.85 | 8.04% | 52,020,780 |
| Nov 25, 2025 | 23.00 | 23.10 | 22.50 | 23.00 | 23.00 | 0.88% | 12,458,830 |
| Nov 24, 2025 | 22.55 | 23.00 | 22.30 | 22.80 | 22.80 | 2.70% | 14,868,390 |
| Nov 21, 2025 | 22.00 | 22.30 | 21.35 | 22.20 | 22.20 | - | 12,185,100 |
| Nov 20, 2025 | 21.50 | 22.45 | 21.00 | 22.20 | 22.20 | 6.22% | 19,134,980 |
| Nov 19, 2025 | 21.55 | 21.90 | 20.60 | 20.90 | 20.90 | -6.07% | 33,020,190 |
| Nov 18, 2025 | 24.40 | 24.40 | 22.25 | 22.25 | 22.25 | -9.92% | 38,710,000 |
| Nov 17, 2025 | 24.50 | 25.20 | 23.65 | 24.70 | 24.70 | -1.20% | 29,537,880 |
| Nov 5, 2025 | 24.20 | 25.00 | 23.95 | 25.00 | 25.00 | 3.31% | 24,079,900 |
| Nov 4, 2025 | 24.25 | 24.40 | 24.05 | 24.20 | 24.20 | 0.21% | 8,571,090 |
| Nov 3, 2025 | 24.15 | 24.35 | 23.95 | 24.15 | 24.15 | - | 12,856,690 |
| Oct 31, 2025 | 24.15 | 24.30 | 23.95 | 24.15 | 24.15 | - | 11,308,660 |
| Oct 30, 2025 | 24.00 | 24.45 | 23.95 | 24.15 | 24.15 | 0.62% | 13,159,210 |
| Oct 29, 2025 | 24.15 | 24.30 | 23.85 | 24.00 | 24.00 | -0.41% | 10,482,120 |
| Oct 28, 2025 | 24.00 | 24.35 | 23.65 | 24.10 | 24.10 | - | 13,447,880 |
| Oct 27, 2025 | 24.30 | 24.30 | 23.50 | 24.10 | 24.10 | 1.26% | 25,899,060 |
| Oct 23, 2025 | 25.10 | 25.60 | 23.50 | 23.80 | 23.80 | -3.45% | 85,932,320 |
| Oct 22, 2025 | 23.25 | 24.65 | 23.20 | 24.65 | 24.65 | 9.80% | 59,678,550 |
| Oct 21, 2025 | 21.30 | 22.55 | 21.30 | 22.45 | 22.45 | 5.90% | 23,896,860 |
| Oct 20, 2025 | 20.80 | 21.50 | 20.80 | 21.20 | 21.20 | 2.42% | 17,354,160 |
| Oct 17, 2025 | 20.85 | 21.10 | 20.65 | 20.70 | 20.70 | -0.24% | 8,734,130 |
| Oct 16, 2025 | 20.80 | 20.80 | 20.55 | 20.75 | 20.75 | -0.24% | 3,837,470 |
| Oct 15, 2025 | 20.50 | 20.80 | 20.45 | 20.80 | 20.80 | 1.71% | 5,267,020 |
| Oct 14, 2025 | 20.35 | 20.75 | 20.30 | 20.45 | 20.45 | 0.25% | 6,570,410 |
| Oct 13, 2025 | 20.35 | 20.45 | 20.05 | 20.40 | 20.40 | -0.24% | 2,967,860 |
| Oct 9, 2025 | 20.40 | 20.50 | 20.35 | 20.45 | 20.45 | 0.49% | 3,996,480 |
| Oct 8, 2025 | 20.35 | 20.50 | 20.25 | 20.35 | 20.35 | 0.49% | 3,732,980 |
| Oct 7, 2025 | 20.30 | 20.45 | 20.25 | 20.25 | 20.25 | - | 4,307,320 |
| Oct 3, 2025 | 20.25 | 20.40 | 20.25 | 20.25 | 20.25 | -0.25% | 4,072,860 |
| Oct 2, 2025 | 20.15 | 20.55 | 20.05 | 20.30 | 20.30 | 0.74% | 6,019,830 |
| Oct 1, 2025 | 20.20 | 20.25 | 20.05 | 20.15 | 20.15 | -0.25% | 2,355,550 |