Taiwan Environment Scientific Co., Ltd. (TPE:8476)
Taiwan · Delayed Price · Currency is TWD 19.80
-0.10 (-0.50%)
Sep 16, 2025, 1:30 PM CST
TPE:8476 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 19.70 | 20.00 | 19.70 | 19.80 | 19.80 | -0.50% | 51,080 |
| 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 |
| Aug 6, 2025 | 20.55 | 20.55 | 20.20 | 20.20 | 20.20 | -0.98% | 74,204 |
| Aug 5, 2025 | 20.55 | 20.60 | 20.40 | 20.40 | 20.40 | -0.49% | 85,070 |
| Aug 4, 2025 | 20.05 | 20.55 | 20.05 | 20.50 | 20.50 | 1.49% | 38,061 |
| Aug 1, 2025 | 20.20 | 20.40 | 20.20 | 20.20 | 20.20 | -0.49% | 65,177 |
| Jul 31, 2025 | 20.65 | 20.65 | 20.25 | 20.30 | 20.30 | -0.49% | 129,436 |
| Jul 30, 2025 | 20.60 | 20.65 | 20.40 | 20.40 | 20.40 | - | 91,177 |
| Jul 29, 2025 | 20.50 | 20.60 | 20.40 | 20.40 | 20.40 | -0.73% | 113,276 |
| Jul 28, 2025 | 20.75 | 20.75 | 20.40 | 20.55 | 20.55 | 0.24% | 310,323 |
| Jul 25, 2025 | 20.70 | 20.90 | 20.35 | 20.50 | 20.50 | -0.73% | 550,639 |
| Jul 24, 2025 | 21.75 | 21.80 | 20.45 | 20.65 | 20.65 | 4.03% | 1,485,140 |
| Jul 23, 2025 | 20.00 | 20.05 | 19.75 | 19.85 | 19.85 | 0.51% | 2,053,300 |
| Jul 22, 2025 | 20.20 | 20.20 | 19.75 | 19.75 | 19.75 | -0.75% | 28,356 |
| Jul 21, 2025 | 20.00 | 20.05 | 19.90 | 19.90 | 19.90 | -0.50% | 30,365 |
| Jul 18, 2025 | 19.90 | 20.10 | 19.90 | 20.00 | 20.00 | 0.50% | 48,255 |
| Jul 17, 2025 | 20.05 | 20.30 | 19.90 | 19.90 | 19.90 | -1.97% | 54,465 |
| Jul 16, 2025 | 19.70 | 20.30 | 19.60 | 20.30 | 20.30 | 3.05% | 124,000 |
| Jul 15, 2025 | 19.50 | 20.50 | 19.50 | 19.70 | 19.70 | 0.51% | 42,400 |
| Jul 14, 2025 | 19.50 | 19.60 | 19.25 | 19.60 | 19.60 | 0.77% | 65,030 |
| Jul 11, 2025 | 19.55 | 19.70 | 19.45 | 19.45 | 19.45 | -0.26% | 67,085 |
| Jul 10, 2025 | 19.55 | 19.65 | 19.50 | 19.50 | 19.50 | -0.76% | 72,384 |
| Jul 9, 2025 | 19.80 | 19.80 | 19.55 | 19.65 | 19.65 | -0.76% | 70,748 |