Forest Water Environmental Engineering Co., Ltd. (TPE:8473)
Taiwan · Delayed Price · Currency is TWD 39.60
-0.40 (-1.00%)
Jan 22, 2026, 1:35 PM CST
TPE:8473 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 39.80 | 40.25 | 39.70 | 40.00 | 40.00 | -1.23% | 895,786 |
| Jan 20, 2026 | 41.00 | 41.00 | 40.05 | 40.50 | 40.50 | -2.76% | 1,692,228 |
| Jan 19, 2026 | 41.80 | 41.90 | 40.55 | 41.65 | 41.65 | -0.48% | 2,437,194 |
| Jan 16, 2026 | 42.55 | 44.30 | 41.30 | 41.85 | 41.85 | 3.85% | 12,474,510 |
| Jan 15, 2026 | 39.65 | 41.85 | 38.85 | 40.30 | 40.30 | 2.15% | 4,678,878 |
| Jan 14, 2026 | 39.05 | 39.75 | 38.85 | 39.45 | 39.45 | 2.47% | 1,543,821 |
| Jan 13, 2026 | 39.10 | 39.70 | 38.25 | 38.50 | 38.50 | -1.53% | 1,920,029 |
| Jan 12, 2026 | 37.70 | 40.35 | 37.35 | 39.10 | 39.10 | 6.54% | 4,017,185 |
| Jan 9, 2026 | 36.20 | 36.75 | 35.65 | 36.70 | 36.70 | 2.09% | 323,308 |
| Jan 8, 2026 | 35.75 | 35.95 | 35.50 | 35.95 | 35.95 | 0.56% | 300,092 |
| Jan 7, 2026 | 35.85 | 36.00 | 35.75 | 35.75 | 35.75 | -0.28% | 256,962 |
| Jan 6, 2026 | 35.70 | 36.85 | 35.70 | 35.85 | 35.85 | -0.28% | 247,567 |
| Jan 5, 2026 | 36.85 | 36.95 | 35.85 | 35.95 | 35.95 | -2.71% | 533,391 |
| Jan 2, 2026 | 37.55 | 37.80 | 36.80 | 36.95 | 36.95 | -1.20% | 356,172 |
| Dec 31, 2025 | 37.45 | 37.50 | 36.75 | 37.40 | 37.40 | 0.13% | 404,537 |
| Dec 30, 2025 | 37.55 | 37.55 | 37.00 | 37.35 | 37.35 | 0.13% | 179,720 |
| Dec 29, 2025 | 37.50 | 38.20 | 37.25 | 37.30 | 37.30 | 1.77% | 996,643 |
| Dec 26, 2025 | 35.75 | 36.65 | 35.75 | 36.65 | 36.65 | 2.23% | 384,595 |
| Dec 24, 2025 | 35.90 | 36.20 | 35.80 | 35.85 | 35.85 | -0.14% | 175,638 |
| Dec 23, 2025 | 36.10 | 36.10 | 35.80 | 35.90 | 35.90 | -0.55% | 101,551 |
| Dec 22, 2025 | 36.15 | 36.40 | 36.05 | 36.10 | 36.10 | 0.28% | 158,992 |
| Dec 19, 2025 | 35.65 | 36.00 | 35.65 | 36.00 | 36.00 | 2.27% | 202,625 |
| Dec 18, 2025 | 35.55 | 35.55 | 35.10 | 35.20 | 35.20 | - | 67,106 |
| Dec 17, 2025 | 35.70 | 35.70 | 35.20 | 35.20 | 35.20 | -0.14% | 89,690 |
| Dec 16, 2025 | 35.20 | 35.65 | 34.80 | 35.25 | 35.25 | -0.42% | 234,397 |
| Dec 15, 2025 | 35.35 | 35.75 | 35.00 | 35.40 | 35.40 | 0.14% | 97,253 |
| Dec 12, 2025 | 36.20 | 36.30 | 35.30 | 35.35 | 35.35 | -1.26% | 295,194 |
| Dec 11, 2025 | 36.80 | 36.80 | 35.60 | 35.80 | 35.80 | -1.65% | 488,367 |
| Dec 10, 2025 | 36.10 | 36.55 | 36.05 | 36.40 | 36.40 | 0.97% | 150,472 |
| Dec 9, 2025 | 36.00 | 36.10 | 35.65 | 36.05 | 36.05 | 0.42% | 149,986 |
| Dec 8, 2025 | 36.15 | 36.35 | 35.90 | 35.90 | 35.90 | -0.55% | 172,401 |
| Dec 5, 2025 | 36.05 | 36.25 | 35.85 | 36.10 | 36.10 | -0.41% | 97,099 |
| Dec 4, 2025 | 36.10 | 36.50 | 36.10 | 36.25 | 36.25 | 0.14% | 150,122 |
| Dec 3, 2025 | 35.70 | 36.20 | 35.70 | 36.20 | 36.20 | 1.40% | 248,530 |
| Dec 2, 2025 | 36.45 | 36.45 | 35.65 | 35.70 | 35.70 | -0.83% | 300,623 |
| Dec 1, 2025 | 36.65 | 36.65 | 35.90 | 36.00 | 36.00 | -1.91% | 288,671 |
| Nov 28, 2025 | 36.60 | 37.20 | 36.60 | 36.70 | 36.70 | 0.82% | 226,772 |
| Nov 27, 2025 | 36.25 | 36.50 | 36.15 | 36.40 | 36.40 | - | 172,013 |
| Nov 26, 2025 | 36.50 | 36.60 | 36.25 | 36.40 | 36.40 | 0.97% | 217,229 |
| Nov 25, 2025 | 35.70 | 36.15 | 35.50 | 36.05 | 36.05 | 0.98% | 180,116 |
| Nov 24, 2025 | 35.25 | 35.75 | 34.95 | 35.70 | 35.70 | 0.71% | 301,982 |
| Nov 21, 2025 | 35.30 | 35.70 | 34.80 | 35.45 | 35.45 | -0.70% | 335,722 |
| Nov 20, 2025 | 35.50 | 35.75 | 35.20 | 35.70 | 35.70 | 1.71% | 227,226 |
| Nov 19, 2025 | 35.40 | 35.45 | 34.85 | 35.10 | 35.10 | 0.72% | 482,702 |
| 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 |