Taiwan Environment Scientific Co., Ltd. (TPE:8476)
Taiwan · Delayed Price · Currency is TWD 19.40
-0.40 (-2.02%)
Oct 30, 2026, 1:30 PM CST
TPE:8476 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 19.80 | 19.80 | 19.30 | 19.40 | 19.40 | -2.02% | 298,542 |
| Oct 29, 2026 | 20.30 | 20.30 | 19.65 | 19.80 | 19.80 | -1.00% | 130,540 |
| Oct 28, 2026 | 19.95 | 20.10 | 19.50 | 20.00 | 20.00 | 2.56% | 198,232 |
| Oct 27, 2026 | 19.60 | 19.95 | 19.35 | 19.50 | 19.50 | - | 274,985 |
| Oct 22, 2026 | 20.05 | 20.05 | 19.50 | 19.50 | 19.50 | -2.01% | 292,799 |
| Oct 21, 2026 | 20.40 | 20.40 | 19.65 | 19.90 | 19.90 | -1.97% | 201,071 |
| Oct 20, 2026 | 20.50 | 20.55 | 19.80 | 20.30 | 20.30 | -1.69% | 508,444 |
| Oct 19, 2026 | 21.30 | 21.30 | 20.55 | 20.65 | 20.65 | -3.95% | 458,850 |
| Oct 16, 2026 | 21.00 | 21.65 | 20.90 | 21.50 | 21.50 | 3.37% | 534,057 |
| Oct 15, 2026 | 21.25 | 21.45 | 20.80 | 20.80 | 20.80 | -1.42% | 297,250 |
| Oct 14, 2026 | 21.00 | 21.45 | 20.85 | 21.10 | 21.10 | 0.48% | 266,313 |
| Oct 13, 2026 | 20.75 | 21.30 | 20.70 | 21.00 | 21.00 | -1.87% | 377,252 |
| Oct 12, 2026 | 21.60 | 21.60 | 21.00 | 21.40 | 21.40 | - | 375,670 |
| Oct 8, 2026 | 20.90 | 21.50 | 20.90 | 21.40 | 21.40 | 2.39% | 546,159 |
| Oct 7, 2026 | 20.30 | 21.70 | 20.00 | 20.90 | 20.90 | 4.50% | 676,115 |
| Oct 6, 2026 | 20.20 | 20.30 | 20.00 | 20.00 | 20.00 | -0.99% | 131,678 |
| Oct 5, 2026 | 20.20 | 20.90 | 20.20 | 20.20 | 20.20 | 1.00% | 307,080 |
| Oct 2, 2026 | 20.35 | 20.60 | 20.00 | 20.00 | 20.00 | -1.48% | 254,033 |
| Oct 1, 2026 | 20.10 | 20.40 | 20.05 | 20.30 | 20.30 | 1.00% | 256,988 |
| Sep 30, 2026 | 20.00 | 20.20 | 19.90 | 20.10 | 20.10 | 1.26% | 171,300 |
| Sep 29, 2026 | 19.50 | 20.35 | 19.50 | 19.85 | 19.85 | 1.79% | 247,315 |
| Sep 24, 2026 | 19.50 | 19.85 | 19.45 | 19.50 | 19.50 | - | 304,998 |
| Sep 23, 2026 | 19.75 | 19.75 | 19.45 | 19.50 | 19.50 | - | 89,488 |
| Sep 22, 2026 | 19.50 | 19.75 | 19.30 | 19.50 | 19.50 | - | 447,248 |
| Sep 21, 2026 | 19.50 | 19.75 | 19.40 | 19.50 | 19.50 | -1.27% | 214,585 |
| Sep 18, 2026 | 20.00 | 20.00 | 19.40 | 19.75 | 19.75 | -0.75% | 268,321 |
| Sep 17, 2026 | 19.45 | 19.90 | 19.45 | 19.90 | 19.90 | 2.05% | 206,838 |
| Sep 16, 2026 | 19.25 | 19.80 | 19.15 | 19.50 | 19.50 | - | 249,048 |
| Sep 15, 2026 | 19.30 | 19.50 | 19.05 | 19.50 | 19.50 | -1.02% | 232,621 |
| Sep 14, 2026 | 19.65 | 19.70 | 19.15 | 19.70 | 19.70 | -1.01% | 159,610 |
| Sep 11, 2026 | 19.70 | 19.90 | 19.05 | 19.90 | 19.90 | - | 174,940 |
| Sep 10, 2026 | 19.60 | 20.00 | 19.50 | 19.90 | 19.90 | 0.51% | 130,365 |
| Sep 9, 2026 | 19.45 | 20.00 | 19.15 | 19.80 | 19.80 | 2.06% | 190,044 |
| Sep 8, 2026 | 18.90 | 19.40 | 18.70 | 19.40 | 19.40 | 2.92% | 244,094 |
| Sep 7, 2026 | 19.70 | 19.70 | 18.75 | 18.85 | 18.85 | -2.33% | 522,057 |
| Sep 4, 2026 | 19.40 | 19.40 | 19.15 | 19.30 | 19.30 | 0.52% | 225,236 |
| Sep 3, 2026 | 19.30 | 19.60 | 19.20 | 19.20 | 19.20 | -1.79% | 183,249 |
| Sep 2, 2026 | 19.30 | 19.65 | 19.20 | 19.55 | 19.55 | 1.03% | 246,544 |
| Sep 1, 2026 | 19.45 | 19.60 | 19.25 | 19.35 | 19.35 | -0.26% | 253,978 |
| Aug 31, 2026 | 19.85 | 19.85 | 19.20 | 19.40 | 19.40 | -2.51% | 272,033 |
| Aug 28, 2026 | 19.90 | 20.00 | 19.75 | 19.90 | 19.90 | 0.25% | 232,061 |
| Aug 27, 2026 | 20.05 | 20.15 | 19.85 | 19.85 | 19.85 | -1.24% | 307,817 |
| Aug 26, 2026 | 19.90 | 20.10 | 19.75 | 20.10 | 20.10 | 1.01% | 288,184 |
| Aug 25, 2026 | 19.80 | 20.00 | 19.75 | 19.90 | 19.90 | -0.75% | 182,540 |
| Aug 24, 2026 | 20.00 | 20.20 | 19.80 | 20.05 | 20.05 | - | 216,416 |
| Aug 21, 2026 | 20.10 | 20.30 | 19.95 | 20.05 | 20.05 | 0.25% | 110,069 |
| Aug 20, 2026 | 19.90 | 20.15 | 19.90 | 20.00 | 20.00 | 0.50% | 235,839 |
| Aug 19, 2026 | 20.15 | 20.15 | 19.75 | 19.90 | 19.90 | -1.24% | 225,092 |
| Aug 18, 2026 | 19.80 | 20.45 | 19.80 | 20.15 | 20.15 | 0.75% | 443,260 |
| Aug 17, 2026 | 20.10 | 20.15 | 19.90 | 20.00 | 20.00 | -0.50% | 355,214 |