Taiwan Environment Scientific Co., Ltd. (TPE:8476)
Taiwan · Delayed Price · Currency is TWD 18.10
-0.75 (-3.98%)
Feb 2, 2026, 1:35 PM CST
TPE:8476 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 18.70 | 18.70 | 17.95 | 18.20 | 18.20 | -3.45% | 1,644,444 |
| 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% | 12,762,223 |
| 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% | 38,028,081 |
| 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 |
| Jan 12, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 9.94% | 1,016,048 |
| Jan 9, 2026 | 16.95 | 17.65 | 16.95 | 17.10 | 17.10 | 2.40% | 369,820 |
| Jan 8, 2026 | 16.65 | 17.05 | 16.60 | 16.70 | 16.70 | 0.60% | 439,782 |
| Jan 7, 2026 | 17.20 | 17.20 | 16.60 | 16.60 | 16.60 | -3.77% | 715,441 |
| Jan 6, 2026 | 17.30 | 17.45 | 16.60 | 17.25 | 17.25 | 0.29% | 382,955 |
| Jan 5, 2026 | 17.95 | 18.20 | 17.20 | 17.20 | 17.20 | -3.91% | 331,133 |
| Jan 2, 2026 | 18.00 | 18.10 | 17.90 | 17.90 | 17.90 | -0.56% | 203,332 |
| Dec 31, 2025 | 17.90 | 18.05 | 17.80 | 18.00 | 18.00 | 0.56% | 112,067 |
| Dec 30, 2025 | 18.05 | 18.05 | 17.90 | 17.90 | 17.90 | -0.83% | 117,366 |
| Dec 29, 2025 | 18.25 | 18.30 | 17.90 | 18.05 | 18.05 | -1.10% | 138,754 |
| Dec 26, 2025 | 18.25 | 18.45 | 18.05 | 18.25 | 18.25 | - | 79,279 |
| Dec 24, 2025 | 18.15 | 18.35 | 18.00 | 18.25 | 18.25 | 0.83% | 89,067 |
| Dec 23, 2025 | 18.15 | 18.20 | 18.10 | 18.10 | 18.10 | - | 112,420 |
| Dec 22, 2025 | 18.05 | 18.40 | 18.05 | 18.10 | 18.10 | 0.28% | 88,165 |
| Dec 19, 2025 | 18.50 | 18.55 | 18.00 | 18.05 | 18.05 | -1.63% | 132,414 |
| 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 |