Forest Water Environmental Engineering Co., Ltd. (TPE:8473)
Taiwan · Delayed Price · Currency is TWD 35.10
+0.25 (0.72%)
Nov 19, 2025, 2:38 PM CST
TPE:8473 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 35.40 | 35.45 | 34.90 | 35.10 | - | 0.72% | 268,366 |
| Nov 18, 2025 | 35.65 | 35.95 | 34.75 | 34.85 | 34.85 | -2.11% | 694,532 |
| Nov 17, 2025 | 37.00 | 37.00 | 35.55 | 35.60 | 35.60 | -3.26% | 995,494 |
| Nov 14, 2025 | 36.25 | 37.35 | 36.10 | 36.80 | 36.80 | -0.14% | 545,914 |
| Nov 13, 2025 | 38.00 | 39.20 | 36.75 | 36.85 | 36.85 | -9.68% | 4,209,380 |
| Nov 12, 2025 | 38.80 | 41.65 | 38.80 | 40.80 | 40.80 | 5.70% | 1,646,260 |
| Nov 11, 2025 | 37.45 | 39.15 | 37.20 | 38.60 | 38.60 | 0.39% | 915,958 |
| Nov 10, 2025 | 39.60 | 39.75 | 38.05 | 38.45 | 38.45 | -3.27% | 855,860 |
| Nov 7, 2025 | 39.35 | 39.95 | 39.15 | 39.75 | 39.75 | -0.63% | 489,084 |
| Nov 6, 2025 | 39.65 | 40.25 | 39.65 | 40.00 | 40.00 | 0.88% | 429,875 |
| Nov 5, 2025 | 39.95 | 39.95 | 39.05 | 39.65 | 39.65 | -1.25% | 728,686 |
| Nov 4, 2025 | 40.60 | 40.80 | 40.15 | 40.15 | 40.15 | -1.35% | 425,001 |
| Nov 3, 2025 | 40.90 | 41.25 | 40.55 | 40.70 | 40.70 | 0.99% | 377,946 |
| Oct 31, 2025 | 41.05 | 41.15 | 40.25 | 40.30 | 40.30 | -1.83% | 480,066 |
| Oct 30, 2025 | 41.90 | 41.90 | 40.90 | 41.05 | 41.05 | -1.08% | 510,171 |
| Oct 29, 2025 | 41.60 | 42.30 | 41.40 | 41.50 | 41.50 | -0.84% | 512,447 |
| Oct 28, 2025 | 42.50 | 42.50 | 41.30 | 41.85 | 41.85 | -1.18% | 523,195 |
| Oct 27, 2025 | 42.90 | 43.15 | 42.00 | 42.35 | 42.35 | 0.71% | 735,141 |
| Oct 23, 2025 | 42.00 | 42.35 | 41.60 | 42.05 | 42.05 | 0.12% | 638,567 |
| Oct 22, 2025 | 42.25 | 42.35 | 41.60 | 42.00 | 42.00 | -0.59% | 526,743 |
| Oct 21, 2025 | 42.85 | 42.85 | 41.75 | 42.25 | 42.25 | -0.94% | 1,056,545 |
| Oct 20, 2025 | 43.50 | 44.50 | 42.55 | 42.65 | 42.65 | 0.47% | 1,931,094 |
| Oct 17, 2025 | 41.50 | 42.50 | 41.25 | 42.45 | 42.45 | 1.68% | 869,798 |
| Oct 16, 2025 | 42.60 | 42.70 | 41.30 | 41.75 | 41.75 | -0.95% | 1,462,950 |
| Oct 15, 2025 | 41.60 | 42.80 | 41.40 | 42.15 | 42.15 | 0.84% | 2,113,371 |
| Oct 14, 2025 | 43.50 | 43.50 | 41.20 | 41.80 | 41.80 | 2.33% | 4,950,116 |
| Oct 13, 2025 | 39.20 | 41.25 | 39.20 | 40.85 | 40.85 | 8.93% | 4,016,731 |
| Oct 9, 2025 | 37.10 | 38.30 | 37.10 | 37.50 | 37.50 | 1.21% | 587,414 |
| Oct 8, 2025 | 36.35 | 37.10 | 36.35 | 37.05 | 37.05 | 1.93% | 529,186 |
| Oct 7, 2025 | 36.40 | 37.30 | 36.30 | 36.35 | 36.35 | 1.39% | 430,446 |
| Oct 3, 2025 | 36.65 | 36.65 | 35.60 | 35.85 | 35.85 | -1.65% | 388,325 |
| Oct 2, 2025 | 36.50 | 36.80 | 36.45 | 36.45 | 36.45 | - | 229,216 |
| Oct 1, 2025 | 36.00 | 36.80 | 36.00 | 36.45 | 36.45 | 1.67% | 458,855 |
| Sep 30, 2025 | 35.90 | 35.95 | 35.65 | 35.85 | 35.85 | 0.56% | 134,274 |
| Sep 26, 2025 | 35.85 | 35.95 | 35.05 | 35.65 | 35.65 | -1.25% | 294,413 |
| Sep 25, 2025 | 35.90 | 36.65 | 35.90 | 36.10 | 36.10 | 0.56% | 299,812 |
| Sep 24, 2025 | 35.80 | 36.20 | 35.50 | 35.90 | 35.90 | 0.56% | 284,295 |
| Sep 23, 2025 | 35.90 | 35.90 | 35.35 | 35.70 | 35.70 | -0.14% | 204,397 |
| Sep 22, 2025 | 36.00 | 36.70 | 35.75 | 35.75 | 35.75 | -0.42% | 350,281 |
| Sep 19, 2025 | 35.80 | 36.30 | 35.40 | 35.90 | 35.90 | 2.28% | 485,235 |
| Sep 18, 2025 | 35.20 | 35.45 | 35.00 | 35.10 | 35.10 | - | 151,438 |
| Sep 17, 2025 | 35.00 | 35.80 | 35.00 | 35.10 | 35.10 | 0.29% | 180,344 |
| Sep 16, 2025 | 34.20 | 35.45 | 34.20 | 35.00 | 35.00 | 1.45% | 222,831 |
| Sep 15, 2025 | 34.90 | 34.90 | 34.50 | 34.50 | 34.50 | -1.15% | 180,113 |
| Sep 12, 2025 | 35.30 | 35.30 | 34.90 | 34.90 | 34.90 | -0.71% | 302,960 |
| Sep 11, 2025 | 36.30 | 36.50 | 34.95 | 35.15 | 35.15 | -3.03% | 643,532 |
| Sep 10, 2025 | 36.60 | 36.85 | 36.20 | 36.25 | 36.25 | -0.96% | 365,870 |
| Sep 9, 2025 | 36.90 | 37.00 | 36.20 | 36.60 | 36.60 | -0.81% | 374,132 |
| Sep 8, 2025 | 37.40 | 37.50 | 36.80 | 36.90 | 36.90 | -1.34% | 285,072 |
| Sep 5, 2025 | 37.40 | 37.70 | 36.60 | 37.40 | 37.40 | 0.13% | 528,199 |