Taiwan Environment Scientific Co., Ltd. (TPE:8476)
Taiwan · Delayed Price · Currency is TWD 18.35
-0.30 (-1.61%)
Dec 18, 2025, 1:30 PM CST
TPE:8476 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 18.65 | 18.65 | 18.35 | 18.35 | 18.35 | -1.61% | 57,424 |
| Dec 17, 2025 | 18.80 | 18.85 | 18.60 | 18.65 | 18.65 | -0.27% | 139,473 |
| Dec 16, 2025 | 17.55 | 19.35 | 17.55 | 18.70 | 18.70 | 6.25% | 507,414 |
| Dec 15, 2025 | 17.45 | 17.80 | 17.45 | 17.60 | 17.60 | 0.86% | 135,567 |
| Dec 12, 2025 | 17.45 | 17.45 | 17.35 | 17.45 | 17.45 | 0.29% | 26,749 |
| Dec 11, 2025 | 17.50 | 17.50 | 17.10 | 17.40 | 17.40 | -0.57% | 227,350 |
| Dec 10, 2025 | 17.70 | 17.85 | 17.30 | 17.50 | 17.50 | -0.85% | 181,553 |
| Dec 9, 2025 | 17.55 | 17.65 | 17.20 | 17.65 | 17.65 | 0.57% | 105,023 |
| Dec 8, 2025 | 17.55 | 17.75 | 17.30 | 17.55 | 17.55 | - | 117,252 |
| Dec 5, 2025 | 17.60 | 17.65 | 17.35 | 17.55 | 17.55 | 0.29% | 45,237 |
| Dec 4, 2025 | 17.80 | 17.80 | 17.40 | 17.50 | 17.50 | -1.96% | 182,801 |
| Dec 3, 2025 | 17.80 | 17.85 | 17.75 | 17.85 | 17.85 | - | 28,100 |
| Dec 2, 2025 | 17.90 | 17.95 | 17.80 | 17.85 | 17.85 | 0.28% | 38,773 |
| Dec 1, 2025 | 18.00 | 18.00 | 17.40 | 17.80 | 17.80 | -1.11% | 128,385 |
| Nov 28, 2025 | 17.90 | 18.00 | 17.80 | 18.00 | 18.00 | 0.56% | 25,553 |
| Nov 27, 2025 | 17.90 | 18.00 | 17.85 | 17.90 | 17.90 | -0.56% | 31,806 |
| Nov 26, 2025 | 17.90 | 18.10 | 17.90 | 18.00 | 18.00 | 0.84% | 24,910 |
| Nov 25, 2025 | 18.00 | 18.00 | 17.85 | 17.85 | 17.85 | -0.83% | 61,636 |
| Nov 24, 2025 | 18.10 | 18.30 | 18.00 | 18.00 | 18.00 | -0.55% | 24,736 |
| Nov 21, 2025 | 18.00 | 18.15 | 17.85 | 18.10 | 18.10 | - | 64,694 |
| Nov 20, 2025 | 18.05 | 18.20 | 18.05 | 18.10 | 18.10 | -0.55% | 17,200 |
| Nov 19, 2025 | 18.10 | 18.20 | 17.90 | 18.20 | 18.20 | 0.55% | 77,032 |
| 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 |