Taiwan Environment Scientific Co., Ltd. (TPE:8476)
Taiwan · Delayed Price · Currency is TWD 20.50
-0.40 (-1.91%)
Aug 7, 2026, 1:30 PM CST
TPE:8476 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 21.00 | 21.60 | 20.35 | 20.50 | 20.50 | -1.91% | 562,509 |
| Aug 6, 2026 | 20.15 | 21.20 | 19.75 | 20.90 | 20.90 | 3.98% | 462,881 |
| Aug 5, 2026 | 20.25 | 20.35 | 19.70 | 20.10 | 20.10 | -0.50% | 278,685 |
| Aug 4, 2026 | 19.20 | 20.20 | 19.05 | 20.20 | 20.20 | 5.21% | 463,085 |
| Aug 3, 2026 | 19.35 | 19.60 | 19.15 | 19.20 | 19.20 | -0.78% | 280,590 |
| Jul 31, 2026 | 20.10 | 20.40 | 19.20 | 19.35 | 19.35 | -1.28% | 653,849 |
| Jul 30, 2026 | 19.70 | 19.80 | 18.95 | 19.60 | 19.60 | -0.76% | 494,453 |
| Jul 29, 2026 | 20.35 | 20.35 | 19.00 | 19.75 | 19.75 | -1.00% | 885,065 |
| Jul 28, 2026 | 21.00 | 21.40 | 19.90 | 19.95 | 19.95 | -7.21% | 929,695 |
| Jul 27, 2026 | 23.45 | 23.45 | 21.20 | 21.50 | 21.50 | -7.53% | 1,470,965 |
| Jul 24, 2026 | 24.20 | 24.20 | 22.15 | 23.25 | 23.25 | -5.30% | 2,318,564 |
| Jul 23, 2026 | 23.30 | 24.70 | 23.30 | 24.55 | 24.55 | 5.59% | 1,762,850 |
| Jul 22, 2026 | 24.10 | 24.20 | 23.20 | 23.25 | 23.25 | -3.33% | 835,375 |
| Jul 21, 2026 | 24.10 | 24.65 | 23.65 | 24.05 | 24.05 | -1.23% | 1,115,974 |
| Jul 20, 2026 | 24.00 | 24.75 | 23.35 | 24.35 | 24.35 | 2.10% | 1,245,845 |
| Jul 17, 2026 | 23.50 | 24.10 | 23.35 | 23.85 | 23.85 | 0.63% | 1,507,957 |
| Jul 16, 2026 | 22.70 | 23.80 | 22.10 | 23.70 | 23.70 | 5.33% | 610,491 |
| Jul 15, 2026 | 22.30 | 23.05 | 22.30 | 22.50 | 22.50 | 1.35% | 573,234 |
| Jul 14, 2026 | 21.90 | 22.45 | 21.50 | 22.20 | 22.20 | 0.91% | 1,013,231 |
| Jul 13, 2026 | 24.30 | 24.30 | 21.70 | 22.00 | 22.00 | -8.71% | 2,653,395 |
| Jul 9, 2026 | 24.15 | 24.55 | 23.20 | 24.10 | 24.10 | 1.05% | 1,565,132 |
| Jul 8, 2026 | 23.25 | 23.90 | 22.85 | 23.85 | 23.85 | 3.70% | 850,954 |
| Jul 7, 2026 | 24.45 | 24.45 | 22.40 | 23.00 | 23.00 | -3.97% | 1,307,233 |
| Jul 6, 2026 | 24.30 | 25.00 | 22.85 | 23.95 | 23.95 | -1.24% | 1,929,100 |
| Jul 3, 2026 | 24.20 | 24.75 | 23.75 | 24.45 | 24.25 | 1.03% | 1,083,629 |
| Jul 2, 2026 | 24.95 | 25.00 | 23.20 | 24.20 | 24.00 | -2.22% | 1,771,862 |
| Jul 1, 2026 | 24.95 | 24.95 | 24.30 | 24.75 | 24.55 | - | 1,497,234 |
| Jun 30, 2026 | 24.75 | 25.05 | 24.45 | 24.75 | 24.55 | - | 2,721,251 |
| Jun 29, 2026 | 24.00 | 25.00 | 24.00 | 24.75 | 24.55 | 3.99% | 2,400,719 |
| Jun 26, 2026 | 23.95 | 25.00 | 23.30 | 23.80 | 23.61 | 0.42% | 2,735,654 |
| Jun 25, 2026 | 23.50 | 23.90 | 23.30 | 23.70 | 23.51 | 0.85% | 1,268,214 |
| Jun 24, 2026 | 22.80 | 23.95 | 22.75 | 23.50 | 23.31 | 2.17% | 2,989,181 |
| Jun 23, 2026 | 22.80 | 23.50 | 22.05 | 23.00 | 22.81 | 0.66% | 2,218,792 |
| Jun 22, 2026 | 23.15 | 23.90 | 21.80 | 22.85 | 22.66 | 5.06% | 4,572,286 |
| Jun 18, 2026 | 20.15 | 21.75 | 20.10 | 21.75 | 21.57 | 9.85% | 3,430,370 |
| Jun 17, 2026 | 19.90 | 20.15 | 19.70 | 19.80 | 19.64 | -0.50% | 708,726 |
| Jun 16, 2026 | 19.65 | 20.00 | 19.60 | 19.90 | 19.74 | 1.02% | 967,867 |
| Jun 15, 2026 | 19.95 | 20.55 | 19.50 | 19.70 | 19.54 | 0.25% | 2,477,772 |
| Jun 12, 2026 | 19.25 | 19.95 | 19.25 | 19.65 | 19.49 | 2.61% | 1,802,594 |
| Jun 11, 2026 | 19.05 | 19.20 | 18.65 | 19.15 | 18.99 | 0.52% | 1,607,997 |
| Jun 10, 2026 | 18.25 | 19.50 | 18.20 | 19.05 | 18.89 | 1.60% | 2,801,358 |
| Jun 9, 2026 | 19.00 | 19.00 | 17.80 | 18.75 | 18.60 | 8.38% | 4,201,377 |
| Jun 8, 2026 | 15.75 | 17.30 | 15.40 | 17.30 | 17.16 | 9.84% | 952,645 |
| Jun 5, 2026 | 15.80 | 16.05 | 15.55 | 15.75 | 15.62 | 0.64% | 265,577 |
| Jun 4, 2026 | 15.80 | 15.95 | 15.65 | 15.65 | 15.52 | -0.95% | 205,360 |
| Jun 3, 2026 | 15.35 | 15.95 | 15.35 | 15.80 | 15.67 | 2.60% | 374,098 |
| Jun 2, 2026 | 15.60 | 15.70 | 15.20 | 15.40 | 15.27 | -1.28% | 378,861 |
| Jun 1, 2026 | 15.40 | 15.85 | 15.30 | 15.60 | 15.47 | 1.63% | 445,164 |
| May 29, 2026 | 15.35 | 15.60 | 15.30 | 15.35 | 15.22 | - | 456,167 |
| May 28, 2026 | 15.20 | 15.55 | 15.20 | 15.35 | 15.22 | 1.32% | 367,515 |