Forest Water Environmental Engineering Co., Ltd. (TPE:8473)
Taiwan · Delayed Price · Currency is TWD 45.50
+0.50 (1.11%)
Aug 26, 2026, 1:30 PM CST
TPE:8473 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 45.20 | 45.25 | 44.85 | 45.15 | - | 0.33% | 5,000 |
| Aug 25, 2026 | 44.50 | 45.05 | 44.35 | 45.00 | 45.00 | 1.01% | 342,002 |
| Aug 24, 2026 | 46.40 | 46.60 | 44.55 | 44.55 | 44.55 | -3.88% | 991,205 |
| Aug 21, 2026 | 45.20 | 46.45 | 45.20 | 46.35 | 46.35 | 2.43% | 618,612 |
| Aug 20, 2026 | 45.45 | 45.55 | 45.15 | 45.25 | 45.25 | 0.56% | 276,163 |
| Aug 19, 2026 | 45.35 | 45.40 | 45.00 | 45.00 | 45.00 | -0.77% | 374,213 |
| Aug 18, 2026 | 45.80 | 46.15 | 45.15 | 45.35 | 45.35 | -0.77% | 489,250 |
| Aug 17, 2026 | 45.60 | 46.05 | 45.00 | 45.70 | 45.70 | 1.22% | 721,906 |
| Aug 14, 2026 | 46.00 | 46.20 | 45.00 | 45.15 | 45.15 | -0.88% | 1,195,589 |
| Aug 13, 2026 | 45.50 | 46.45 | 44.70 | 45.55 | 45.55 | 6.30% | 1,934,137 |
| Aug 12, 2026 | 42.40 | 43.10 | 41.75 | 42.85 | 42.85 | 1.90% | 532,756 |
| Aug 11, 2026 | 42.30 | 42.50 | 41.45 | 42.05 | 42.05 | -0.59% | 578,275 |
| Aug 10, 2026 | 41.50 | 42.65 | 41.20 | 42.30 | 42.30 | 3.42% | 810,258 |
| Aug 7, 2026 | 41.75 | 42.00 | 40.75 | 40.90 | 40.90 | -1.80% | 681,012 |
| Aug 6, 2026 | 41.20 | 41.70 | 40.70 | 41.65 | 41.65 | 0.60% | 1,298,438 |
| Aug 5, 2026 | 41.75 | 42.10 | 41.20 | 41.40 | 41.40 | 0.12% | 494,608 |
| Aug 4, 2026 | 40.20 | 41.35 | 40.00 | 41.35 | 41.35 | 2.61% | 429,285 |
| Aug 3, 2026 | 40.75 | 41.20 | 39.95 | 40.30 | 40.30 | -1.10% | 495,023 |
| Jul 31, 2026 | 40.65 | 41.70 | 40.45 | 40.75 | 40.75 | 1.88% | 608,410 |
| Jul 30, 2026 | 40.40 | 40.90 | 39.70 | 40.00 | 40.00 | -0.99% | 663,428 |
| Jul 29, 2026 | 42.45 | 42.45 | 39.70 | 40.40 | 40.40 | -4.38% | 1,376,110 |
| Jul 28, 2026 | 43.55 | 43.55 | 41.95 | 42.25 | 42.25 | -3.32% | 621,378 |
| Jul 27, 2026 | 44.25 | 44.50 | 43.30 | 43.70 | 43.70 | -1.24% | 335,426 |
| Jul 24, 2026 | 43.90 | 44.75 | 43.90 | 44.25 | 44.25 | - | 316,184 |
| Jul 23, 2026 | 45.05 | 45.05 | 43.60 | 44.25 | 44.25 | -0.56% | 249,553 |
| Jul 22, 2026 | 44.40 | 45.35 | 43.70 | 44.50 | 44.50 | 0.68% | 611,523 |
| Jul 21, 2026 | 43.60 | 44.25 | 43.60 | 44.20 | 44.20 | 1.38% | 387,896 |
| Jul 20, 2026 | 44.75 | 44.75 | 42.75 | 43.60 | 43.60 | -0.91% | 669,455 |
| Jul 17, 2026 | 46.30 | 46.30 | 43.90 | 44.00 | 44.00 | -5.78% | 773,860 |
| Jul 16, 2026 | 45.05 | 47.30 | 44.95 | 46.70 | 46.70 | 3.43% | 794,469 |
| Jul 15, 2026 | 43.50 | 45.95 | 43.50 | 45.15 | 45.15 | 3.79% | 758,963 |
| Jul 14, 2026 | 45.35 | 45.35 | 42.80 | 43.50 | 43.50 | -3.55% | 987,766 |
| Jul 13, 2026 | 45.65 | 46.00 | 44.85 | 45.10 | 45.10 | -1.10% | 612,000 |
| Jul 9, 2026 | 45.80 | 46.20 | 45.45 | 45.60 | 45.60 | 0.44% | 449,249 |
| Jul 8, 2026 | 46.20 | 46.20 | 45.05 | 45.40 | 45.40 | -0.44% | 758,540 |
| Jul 7, 2026 | 48.80 | 48.80 | 45.50 | 45.60 | 45.60 | -6.17% | 2,670,080 |
| Jul 6, 2026 | 49.25 | 49.50 | 48.60 | 48.60 | 48.60 | -1.12% | 541,312 |
| Jul 3, 2026 | 48.55 | 50.40 | 48.35 | 49.15 | 49.15 | 1.55% | 1,077,857 |
| Jul 2, 2026 | 48.95 | 49.35 | 48.35 | 48.40 | 48.40 | -0.41% | 519,024 |
| Jul 1, 2026 | 50.80 | 50.80 | 48.50 | 48.60 | 48.60 | -3.57% | 1,445,537 |
| Jun 30, 2026 | 48.95 | 50.70 | 48.70 | 50.40 | 50.40 | 3.49% | 965,266 |
| Jun 29, 2026 | 48.10 | 49.35 | 48.10 | 48.70 | 48.70 | 1.25% | 727,890 |
| Jun 26, 2026 | 49.60 | 49.95 | 48.10 | 48.10 | 48.10 | -3.02% | 1,373,336 |
| Jun 25, 2026 | 51.00 | 51.00 | 49.35 | 49.60 | 49.60 | -1.59% | 1,250,049 |
| Jun 24, 2026 | 50.80 | 52.30 | 50.00 | 50.40 | 50.40 | -0.79% | 1,713,271 |
| Jun 23, 2026 | 50.90 | 51.50 | 49.65 | 50.80 | 50.80 | - | 1,276,106 |
| Jun 22, 2026 | 50.00 | 51.00 | 49.15 | 50.80 | 50.80 | 1.60% | 2,389,618 |
| Jun 18, 2026 | 50.00 | 50.70 | 49.30 | 50.00 | 50.00 | -0.60% | 1,363,503 |
| Jun 17, 2026 | 49.20 | 50.90 | 49.10 | 50.30 | 50.30 | 1.62% | 1,144,889 |
| Jun 16, 2026 | 52.10 | 52.10 | 49.45 | 49.50 | 49.50 | -3.88% | 1,810,417 |