Taiwan Environment Scientific Co., Ltd. (TPE:8476)
Taiwan · Delayed Price · Currency is TWD 18.50
-0.45 (-2.37%)
Apr 2, 2026, 1:30 PM CST
TPE:8476 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 19.00 | 19.15 | 18.50 | 18.50 | 18.50 | -2.37% | 322,846 |
| Apr 1, 2026 | 19.00 | 19.50 | 18.75 | 18.95 | 18.95 | 1.61% | 381,496 |
| Mar 31, 2026 | 18.80 | 19.00 | 18.50 | 18.65 | 18.65 | -1.84% | 420,345 |
| Mar 30, 2026 | 19.05 | 19.15 | 18.80 | 19.00 | 19.00 | -2.06% | 403,265 |
| Mar 27, 2026 | 19.60 | 19.80 | 19.30 | 19.40 | 19.40 | -2.02% | 368,467 |
| Mar 26, 2026 | 20.70 | 20.70 | 19.80 | 19.80 | 19.80 | -2.22% | 678,444 |
| Mar 25, 2026 | 19.65 | 20.30 | 19.45 | 20.25 | 20.25 | 4.65% | 943,127 |
| Mar 24, 2026 | 20.30 | 20.35 | 19.30 | 19.35 | 19.35 | -3.01% | 650,395 |
| Mar 23, 2026 | 19.40 | 20.70 | 19.20 | 19.95 | 19.95 | 2.05% | 1,103,817 |
| Mar 20, 2026 | 19.40 | 19.90 | 19.30 | 19.55 | 19.55 | 0.77% | 430,500 |
| Mar 19, 2026 | 19.35 | 19.80 | 18.95 | 19.40 | 19.40 | 0.26% | 643,732 |
| Mar 18, 2026 | 20.00 | 20.00 | 19.30 | 19.35 | 19.35 | -1.78% | 701,992 |
| Mar 17, 2026 | 19.40 | 19.80 | 19.20 | 19.70 | 19.70 | 2.87% | 956,484 |
| Mar 16, 2026 | 19.00 | 19.50 | 19.00 | 19.15 | 19.15 | 0.79% | 809,824 |
| Mar 13, 2026 | 18.50 | 19.20 | 18.40 | 19.00 | 19.00 | 1.06% | 645,293 |
| Mar 12, 2026 | 19.10 | 19.20 | 18.80 | 18.80 | 18.80 | -2.59% | 433,591 |
| Mar 11, 2026 | 19.10 | 19.40 | 19.10 | 19.30 | 19.30 | 1.58% | 456,963 |
| Mar 10, 2026 | 19.15 | 19.50 | 18.85 | 19.00 | 19.00 | 1.06% | 489,802 |
| Mar 9, 2026 | 18.15 | 18.95 | 18.15 | 18.80 | 18.80 | -1.57% | 853,730 |
| Mar 6, 2026 | 19.10 | 19.20 | 18.70 | 19.10 | 19.10 | 1.06% | 405,824 |
| Mar 5, 2026 | 19.00 | 19.15 | 18.80 | 18.90 | 18.90 | 0.53% | 390,230 |
| Mar 4, 2026 | 18.65 | 19.00 | 18.05 | 18.80 | 18.80 | -1.57% | 975,190 |
| Mar 3, 2026 | 19.65 | 19.65 | 18.80 | 19.10 | 19.10 | -2.80% | 972,960 |
| Mar 2, 2026 | 20.10 | 20.10 | 19.45 | 19.65 | 19.65 | -1.50% | 822,465 |
| Feb 26, 2026 | 19.35 | 20.15 | 19.35 | 19.95 | 19.95 | 3.10% | 764,008 |
| Feb 25, 2026 | 19.95 | 20.00 | 19.30 | 19.35 | 19.35 | -3.01% | 929,396 |
| Feb 24, 2026 | 19.45 | 20.40 | 19.30 | 19.95 | 19.95 | 2.57% | 2,245,643 |
| Feb 23, 2026 | 18.45 | 19.65 | 18.45 | 19.45 | 19.45 | 5.99% | 1,246,366 |
| Feb 11, 2026 | 18.60 | 18.60 | 18.25 | 18.35 | 18.35 | -1.34% | 612,207 |
| Feb 10, 2026 | 18.00 | 18.65 | 17.70 | 18.60 | 18.60 | 5.08% | 844,253 |
| Feb 9, 2026 | 18.50 | 18.50 | 17.70 | 17.70 | 17.70 | -2.75% | 784,355 |
| Feb 6, 2026 | 18.40 | 18.40 | 17.85 | 18.20 | 18.20 | -1.89% | 682,033 |
| Feb 5, 2026 | 18.40 | 18.80 | 18.05 | 18.55 | 18.55 | 1.09% | 808,419 |
| Feb 4, 2026 | 18.00 | 18.55 | 17.90 | 18.35 | 18.35 | 2.51% | 753,318 |
| Feb 3, 2026 | 18.50 | 18.60 | 17.85 | 17.90 | 17.90 | -1.10% | 1,022,900 |
| Feb 2, 2026 | 18.70 | 18.70 | 17.95 | 18.10 | 18.10 | -3.98% | 1,689,956 |
| Jan 30, 2026 | 19.50 | 19.50 | 18.70 | 18.85 | 18.85 | -2.84% | 1,207,269 |
| Jan 29, 2026 | 20.05 | 20.25 | 19.25 | 19.40 | 19.40 | -3.24% | 2,051,094 |
| Jan 28, 2026 | 20.85 | 20.85 | 20.05 | 20.05 | 20.05 | -2.67% | 1,505,671 |
| Jan 27, 2026 | 20.80 | 21.45 | 20.60 | 20.60 | 20.60 | -0.24% | 1,617,370 |
| Jan 26, 2026 | 20.80 | 20.80 | 20.45 | 20.65 | 20.65 | 0.98% | 1,530,305 |
| Jan 23, 2026 | 21.15 | 21.40 | 20.25 | 20.45 | 20.45 | -2.62% | 2,120,921 |
| Jan 22, 2026 | 22.60 | 22.80 | 20.90 | 21.00 | 21.00 | -6.04% | 3,763,090 |
| Jan 21, 2026 | 22.75 | 23.75 | 21.95 | 22.35 | 22.35 | -3.66% | 3,654,809 |
| Jan 20, 2026 | 23.70 | 25.00 | 22.95 | 23.20 | 23.20 | -4.53% | 6,855,466 |
| Jan 19, 2026 | 21.90 | 24.40 | 21.15 | 24.30 | 24.30 | 8.97% | 12,762,220 |
| Jan 16, 2026 | 24.85 | 24.85 | 22.30 | 22.30 | 22.30 | -9.90% | 10,838,920 |
| Jan 15, 2026 | 24.95 | 24.95 | 23.80 | 24.75 | 24.75 | 9.03% | 38,028,080 |
| Jan 14, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 9.93% | 7,092,930 |
| Jan 13, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 9.84% | 3,366,408 |