Taiwan Environment Scientific Co., Ltd. (TPE:8476)
Taiwan · Delayed Price · Currency is TWD 19.65
-0.05 (-0.25%)
Oct 20, 2025, 2:36 PM CST
TPE:8476 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 148,739 |
| Sep 30, 2025 | 19.00 | 19.00 | 18.80 | 18.90 | 18.90 | - | 47,511 |
| Sep 29, 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 |
| Sep 4, 2025 | 20.20 | 20.75 | 20.20 | 20.60 | 20.60 | 0.98% | 273,804 |
| Sep 3, 2025 | 20.35 | 20.55 | 20.35 | 20.40 | 20.40 | -0.49% | 16,647 |
| Sep 2, 2025 | 20.65 | 20.65 | 20.05 | 20.50 | 20.50 | - | 76,001 |
| Sep 1, 2025 | 20.15 | 20.80 | 20.00 | 20.50 | 20.50 | 2.50% | 243,254 |
| Aug 29, 2025 | 20.70 | 20.70 | 20.00 | 20.00 | 20.00 | -3.15% | 170,817 |
| Aug 28, 2025 | 20.70 | 20.80 | 20.65 | 20.65 | 20.65 | - | 97,843 |
| Aug 27, 2025 | 20.80 | 20.90 | 20.65 | 20.65 | 20.65 | -0.96% | 98,431 |
| Aug 26, 2025 | 20.75 | 20.85 | 20.60 | 20.85 | 20.85 | 0.48% | 182,453 |
| Aug 25, 2025 | 20.80 | 21.00 | 20.70 | 20.75 | 20.75 | -0.48% | 115,975 |
| Aug 22, 2025 | 20.90 | 20.90 | 20.70 | 20.85 | 20.85 | -0.48% | 154,631 |
| Aug 21, 2025 | 21.10 | 21.10 | 20.85 | 20.95 | 20.95 | -0.71% | 211,438 |
| Aug 20, 2025 | 20.70 | 21.15 | 20.50 | 21.10 | 21.10 | 1.93% | 423,365 |
| Aug 19, 2025 | 20.85 | 20.85 | 20.50 | 20.70 | 20.70 | 0.24% | 144,600 |
| Aug 18, 2025 | 20.65 | 21.00 | 20.55 | 20.65 | 20.65 | -1.43% | 174,643 |
| Aug 15, 2025 | 21.20 | 21.20 | 20.60 | 20.95 | 20.95 | -0.48% | 122,000 |
| Aug 14, 2025 | 20.95 | 21.05 | 20.25 | 21.05 | 21.05 | 0.48% | 178,407 |
| Aug 13, 2025 | 20.90 | 21.00 | 19.95 | 20.95 | 20.95 | 0.24% | 299,170 |
| Aug 12, 2025 | 20.35 | 21.00 | 20.25 | 20.90 | 20.90 | 3.21% | 117,754 |
| Aug 11, 2025 | 20.55 | 20.65 | 20.25 | 20.25 | 20.25 | -0.98% | 126,130 |
| Aug 8, 2025 | 20.25 | 20.65 | 19.80 | 20.45 | 20.45 | 1.24% | 537,766 |
| Aug 7, 2025 | 20.20 | 20.30 | 20.15 | 20.20 | 20.20 | - | 84,770 |