Taiwan Environment Scientific Co., Ltd. (TPE:8476)
Taiwan · Delayed Price · Currency is TWD 18.20
+0.10 (0.55%)
Nov 19, 2025, 1:35 PM CST
TPE:8476 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 18.10 | 18.10 | 17.90 | 17.90 | - | -1.10% | 62,006 |
| Nov 18, 2025 | 18.10 | 18.30 | 17.90 | 18.10 | 18.10 | -1.09% | 86,359 |
| Nov 17, 2025 | 18.40 | 18.55 | 18.20 | 18.30 | 18.30 | 0.55% | 62,280 |
| Nov 14, 2025 | 18.35 | 19.00 | 18.20 | 18.20 | 18.20 | -1.09% | 159,038 |
| Nov 13, 2025 | 18.75 | 18.75 | 18.10 | 18.40 | 18.40 | 2.22% | 65,439 |
| Nov 12, 2025 | 17.85 | 18.00 | 17.75 | 18.00 | 18.00 | 0.28% | 68,574 |
| Nov 11, 2025 | 18.10 | 18.20 | 17.75 | 17.95 | 17.95 | - | 149,378 |
| Nov 10, 2025 | 18.55 | 18.55 | 17.70 | 17.95 | 17.95 | -1.91% | 281,742 |
| Nov 7, 2025 | 18.40 | 18.60 | 18.30 | 18.30 | 18.30 | -0.81% | 105,300 |
| Nov 6, 2025 | 18.75 | 18.75 | 18.25 | 18.45 | 18.45 | -0.54% | 94,095 |
| Nov 5, 2025 | 18.70 | 18.70 | 18.35 | 18.55 | 18.55 | -0.80% | 48,000 |
| Nov 4, 2025 | 19.05 | 19.05 | 18.50 | 18.70 | 18.70 | -1.84% | 126,985 |
| Nov 3, 2025 | 19.10 | 19.35 | 19.05 | 19.05 | 19.05 | - | 32,152 |
| Oct 31, 2025 | 19.30 | 19.35 | 19.05 | 19.05 | 19.05 | -1.55% | 68,912 |
| Oct 30, 2025 | 19.50 | 19.50 | 19.00 | 19.35 | 19.35 | -1.53% | 153,883 |
| Oct 29, 2025 | 19.45 | 19.65 | 19.25 | 19.65 | 19.65 | 1.03% | 82,612 |
| Oct 28, 2025 | 19.95 | 20.00 | 19.45 | 19.45 | 19.45 | -2.02% | 65,000 |
| Oct 27, 2025 | 20.20 | 20.45 | 19.85 | 19.85 | 19.85 | -0.75% | 72,252 |
| Oct 23, 2025 | 20.00 | 20.25 | 19.90 | 20.00 | 20.00 | - | 106,073 |
| Oct 22, 2025 | 20.00 | 20.10 | 19.80 | 20.00 | 20.00 | 0.76% | 48,150 |
| Oct 21, 2025 | 19.70 | 20.30 | 19.70 | 19.85 | 19.85 | 1.02% | 104,158 |
| Oct 20, 2025 | 19.80 | 19.80 | 19.50 | 19.65 | 19.65 | -0.25% | 83,105 |
| Oct 17, 2025 | 19.00 | 20.25 | 19.00 | 19.70 | 19.70 | 5.35% | 489,766 |
| Oct 16, 2025 | 18.25 | 18.95 | 18.25 | 18.70 | 18.70 | 0.54% | 3,026,022 |
| Oct 15, 2025 | 18.55 | 18.75 | 18.25 | 18.60 | 18.60 | 0.54% | 134,350 |
| Oct 14, 2025 | 18.80 | 18.85 | 18.00 | 18.50 | 18.50 | -1.60% | 162,602 |
| Oct 13, 2025 | 18.50 | 18.90 | 18.50 | 18.80 | 18.80 | 0.27% | 93,584 |
| Oct 9, 2025 | 18.90 | 19.15 | 18.70 | 18.75 | 18.75 | 0.81% | 122,010 |
| Oct 8, 2025 | 19.05 | 19.05 | 18.60 | 18.60 | 18.60 | -1.33% | 39,065 |
| Oct 7, 2025 | 18.80 | 19.25 | 18.60 | 18.85 | 18.85 | 0.27% | 133,234 |
| Oct 3, 2025 | 19.00 | 19.00 | 18.60 | 18.80 | 18.80 | -1.05% | 58,840 |
| Oct 2, 2025 | 18.85 | 19.20 | 18.40 | 19.00 | 19.00 | -0.78% | 148,739 |
| Oct 1, 2025 | 19.15 | 19.20 | 19.10 | 19.15 | 19.15 | 1.32% | 43,175 |
| Sep 30, 2025 | 19.00 | 19.00 | 18.80 | 18.90 | 18.90 | -0.53% | 47,511 |
| Sep 26, 2025 | 19.05 | 19.15 | 18.90 | 19.00 | 19.00 | -0.52% | 58,001 |
| Sep 25, 2025 | 18.80 | 19.10 | 18.30 | 19.10 | 19.10 | 1.60% | 251,811 |
| Sep 24, 2025 | 19.30 | 19.30 | 18.35 | 18.80 | 18.80 | -2.59% | 381,202 |
| Sep 23, 2025 | 20.00 | 20.00 | 18.60 | 19.30 | 19.30 | -3.50% | 648,892 |
| Sep 22, 2025 | 19.90 | 20.00 | 19.75 | 20.00 | 20.00 | 1.78% | 90,474 |
| Sep 19, 2025 | 19.85 | 19.90 | 19.65 | 19.65 | 19.65 | -0.76% | 87,311 |
| Sep 18, 2025 | 19.90 | 20.00 | 19.80 | 19.80 | 19.80 | -0.25% | 82,958 |
| Sep 17, 2025 | 19.80 | 20.20 | 19.80 | 19.85 | 19.85 | 0.25% | 104,421 |
| Sep 16, 2025 | 19.95 | 20.00 | 19.80 | 19.80 | 19.80 | -0.50% | 52,080 |
| Sep 15, 2025 | 19.70 | 20.05 | 19.70 | 19.90 | 19.90 | - | 103,083 |
| Sep 12, 2025 | 19.75 | 20.20 | 19.75 | 19.90 | 19.90 | 0.25% | 141,142 |
| Sep 11, 2025 | 20.15 | 20.15 | 19.85 | 19.85 | 19.85 | -1.24% | 115,900 |
| Sep 10, 2025 | 20.25 | 20.45 | 20.05 | 20.10 | 20.10 | -0.50% | 100,684 |
| Sep 9, 2025 | 20.35 | 20.45 | 20.20 | 20.20 | 20.20 | -1.70% | 134,605 |
| Sep 8, 2025 | 20.50 | 20.55 | 20.40 | 20.55 | 20.55 | 0.74% | 86,419 |
| Sep 5, 2025 | 20.55 | 20.60 | 20.40 | 20.40 | 20.40 | -0.97% | 60,142 |