Taiwan Environment Scientific Co., Ltd. (TPE:8476)
Taiwan · Delayed Price · Currency is TWD 23.70
+0.20 (0.85%)
Jun 25, 2026, 1:30 PM CST
TPE:8476 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 23.50 | 23.90 | 23.30 | 23.70 | 23.70 | 0.85% | 1,268,214 |
| Jun 24, 2026 | 22.80 | 23.95 | 22.75 | 23.50 | 23.50 | 2.17% | 2,989,181 |
| Jun 23, 2026 | 22.80 | 23.50 | 22.05 | 23.00 | 23.00 | 0.66% | 2,218,792 |
| Jun 22, 2026 | 23.15 | 23.90 | 21.80 | 22.85 | 22.85 | 5.06% | 4,572,286 |
| Jun 18, 2026 | 20.15 | 21.75 | 20.10 | 21.75 | 21.75 | 9.85% | 3,430,370 |
| Jun 17, 2026 | 19.90 | 20.15 | 19.70 | 19.80 | 19.80 | -0.50% | 708,726 |
| Jun 16, 2026 | 19.65 | 20.00 | 19.60 | 19.90 | 19.90 | 1.02% | 967,867 |
| Jun 15, 2026 | 19.95 | 20.55 | 19.50 | 19.70 | 19.70 | 0.25% | 2,477,772 |
| Jun 12, 2026 | 19.25 | 19.95 | 19.25 | 19.65 | 19.65 | 2.61% | 1,802,594 |
| Jun 11, 2026 | 19.05 | 19.20 | 18.65 | 19.15 | 19.15 | 0.52% | 1,607,997 |
| Jun 10, 2026 | 18.25 | 19.50 | 18.20 | 19.05 | 19.05 | 1.60% | 2,801,358 |
| Jun 9, 2026 | 19.00 | 19.00 | 17.80 | 18.75 | 18.75 | 8.38% | 4,201,377 |
| Jun 8, 2026 | 15.75 | 17.30 | 15.40 | 17.30 | 17.30 | 9.84% | 952,645 |
| Jun 5, 2026 | 15.80 | 16.05 | 15.55 | 15.75 | 15.75 | 0.64% | 265,577 |
| Jun 4, 2026 | 15.80 | 15.95 | 15.65 | 15.65 | 15.65 | -0.95% | 205,360 |
| Jun 3, 2026 | 15.35 | 15.95 | 15.35 | 15.80 | 15.80 | 2.60% | 374,098 |
| Jun 2, 2026 | 15.60 | 15.70 | 15.20 | 15.40 | 15.40 | -1.28% | 378,861 |
| Jun 1, 2026 | 15.40 | 15.85 | 15.30 | 15.60 | 15.60 | 1.63% | 445,164 |
| May 29, 2026 | 15.35 | 15.60 | 15.30 | 15.35 | 15.35 | - | 456,167 |
| May 28, 2026 | 15.20 | 15.55 | 15.20 | 15.35 | 15.35 | 1.32% | 367,515 |
| May 27, 2026 | 15.45 | 15.45 | 15.10 | 15.15 | 15.15 | -1.94% | 508,162 |
| May 26, 2026 | 15.60 | 15.60 | 15.20 | 15.45 | 15.45 | - | 411,524 |
| May 25, 2026 | 15.85 | 15.85 | 15.40 | 15.45 | 15.45 | -2.52% | 815,862 |
| May 22, 2026 | 16.10 | 16.10 | 15.85 | 15.85 | 15.85 | -1.55% | 380,523 |
| May 21, 2026 | 16.05 | 16.25 | 15.95 | 16.10 | 16.10 | 1.26% | 194,351 |
| May 20, 2026 | 15.75 | 16.10 | 15.70 | 15.90 | 15.90 | 0.95% | 225,776 |
| May 19, 2026 | 15.85 | 16.05 | 15.60 | 15.75 | 15.75 | -0.63% | 293,250 |
| May 18, 2026 | 16.10 | 16.10 | 15.60 | 15.85 | 15.85 | -1.55% | 236,364 |
| May 15, 2026 | 16.25 | 16.85 | 15.95 | 16.10 | 16.10 | -0.62% | 555,048 |
| May 14, 2026 | 16.75 | 16.90 | 16.05 | 16.20 | 16.20 | -3.28% | 950,104 |
| May 13, 2026 | 16.85 | 17.00 | 16.75 | 16.75 | 16.75 | -1.47% | 249,745 |
| May 12, 2026 | 17.25 | 17.25 | 16.85 | 17.00 | 17.00 | -0.58% | 339,452 |
| May 11, 2026 | 17.05 | 17.15 | 16.95 | 17.10 | 17.10 | -0.29% | 482,676 |
| May 8, 2026 | 17.35 | 17.40 | 16.95 | 17.15 | 17.15 | -0.87% | 529,029 |
| May 7, 2026 | 17.60 | 17.60 | 17.10 | 17.30 | 17.30 | 0.58% | 319,956 |
| May 6, 2026 | 17.30 | 17.30 | 17.10 | 17.20 | 17.20 | -0.29% | 354,434 |
| May 5, 2026 | 17.25 | 17.35 | 17.10 | 17.25 | 17.25 | - | 513,782 |
| May 4, 2026 | 17.55 | 17.65 | 17.25 | 17.25 | 17.25 | -1.15% | 300,151 |
| Apr 30, 2026 | 17.75 | 17.80 | 17.45 | 17.45 | 17.45 | -1.13% | 264,789 |
| Apr 29, 2026 | 18.05 | 18.05 | 17.65 | 17.65 | 17.65 | -1.67% | 3,335,281 |
| Apr 28, 2026 | 18.00 | 18.10 | 17.80 | 17.95 | 17.95 | - | 289,869 |
| Apr 27, 2026 | 18.00 | 18.00 | 17.55 | 17.95 | 17.95 | -0.28% | 388,188 |
| Apr 24, 2026 | 17.85 | 18.15 | 17.55 | 18.00 | 18.00 | 0.84% | 475,668 |
| Apr 23, 2026 | 18.40 | 18.40 | 17.50 | 17.85 | 17.85 | -2.46% | 808,830 |
| Apr 22, 2026 | 18.30 | 18.70 | 18.05 | 18.30 | 18.30 | 0.55% | 565,603 |
| Apr 21, 2026 | 18.10 | 18.55 | 18.10 | 18.20 | 18.20 | 0.83% | 610,141 |
| Apr 20, 2026 | 18.20 | 18.75 | 18.05 | 18.05 | 18.05 | -0.82% | 615,335 |
| Apr 17, 2026 | 18.20 | 18.35 | 18.00 | 18.20 | 18.20 | - | 466,991 |
| Apr 16, 2026 | 18.35 | 18.35 | 18.15 | 18.20 | 18.20 | -0.55% | 342,412 |
| Apr 15, 2026 | 18.85 | 18.85 | 18.30 | 18.30 | 18.30 | -1.61% | 679,367 |