Tianyi Water Energy Solutions Inc. (TPEX:4530)
Taiwan · Delayed Price · Currency is TWD 24.00
-0.10 (-0.41%)
Oct 2, 2026, 1:30 PM CST
TPEX:4530 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 24.90 | 24.90 | 23.75 | 24.00 | 24.00 | -0.41% | 14,358 |
| Oct 1, 2026 | 24.90 | 24.95 | 24.10 | 24.10 | 24.10 | -2.63% | 3,001 |
| Sep 30, 2026 | 24.95 | 24.95 | 24.15 | 24.75 | 24.75 | 2.27% | 10,203 |
| Sep 29, 2026 | 23.50 | 24.25 | 23.45 | 24.20 | 24.20 | 0.41% | 9,830 |
| Sep 24, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -3.60% | 1,120 |
| Sep 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.60% | 1,000 |
| Sep 21, 2026 | 22.85 | 24.85 | 22.60 | 24.85 | 24.85 | 9.47% | 38,235 |
| Sep 18, 2026 | 23.85 | 23.85 | 22.00 | 22.70 | 22.70 | -6.58% | 101,837 |
| Sep 17, 2026 | 24.55 | 24.55 | 22.60 | 24.30 | 24.30 | -3.19% | 96,060 |
| Sep 16, 2026 | 25.45 | 25.45 | 25.10 | 25.10 | 25.10 | -2.33% | 2,025 |
| Sep 15, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | 1,000 |
| Sep 14, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.58% | 1,042 |
| Sep 11, 2026 | 25.05 | 25.85 | 25.05 | 25.85 | 25.85 | 0.19% | 13,071 |
| Sep 10, 2026 | 25.50 | 25.80 | 25.05 | 25.80 | 25.80 | -0.58% | 128,080 |
| Sep 9, 2026 | 26.85 | 27.70 | 25.95 | 25.95 | 25.95 | - | 14,296 |
| Sep 8, 2026 | 28.85 | 29.75 | 25.45 | 25.95 | 25.95 | -6.99% | 99,149 |
| Sep 7, 2026 | 28.90 | 28.90 | 27.90 | 27.90 | 27.90 | -0.18% | 12,044 |
| Sep 4, 2026 | 27.90 | 28.75 | 27.90 | 27.95 | 27.95 | 3.52% | 7,412 |
| Sep 3, 2026 | 28.40 | 29.35 | 27.00 | 27.00 | 27.00 | -1.64% | 19,317 |
| Sep 2, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -4.02% | 1,187 |
| Sep 1, 2026 | 28.55 | 30.25 | 28.55 | 28.60 | 28.60 | -1.38% | 10,071 |
| Aug 31, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.01% | 1,002 |
| Aug 28, 2026 | 30.50 | 30.90 | 29.90 | 29.90 | 29.90 | -0.99% | 50,114 |
| Aug 27, 2026 | 28.30 | 31.00 | 28.20 | 30.20 | 30.20 | 7.09% | 100,252 |
| Aug 26, 2026 | 27.50 | 28.30 | 27.50 | 28.20 | 28.20 | 5.62% | 54,415 |
| Aug 25, 2026 | 27.75 | 27.75 | 26.70 | 26.70 | 26.70 | -3.61% | 25,181 |
| Aug 24, 2026 | 27.90 | 27.90 | 27.05 | 27.70 | 27.70 | 6.13% | 14,008 |
| Aug 21, 2026 | 26.95 | 26.95 | 26.10 | 26.10 | 26.10 | -2.61% | 4,001 |
| Aug 20, 2026 | 26.80 | 26.80 | 26.60 | 26.80 | 26.80 | - | 26,043 |
| Aug 19, 2026 | 26.10 | 26.80 | 26.00 | 26.80 | 26.80 | 2.10% | 26,004 |
| Aug 18, 2026 | 26.00 | 26.25 | 26.00 | 26.25 | 26.25 | -0.94% | 7,937 |
| Aug 14, 2026 | 26.20 | 26.50 | 26.20 | 26.50 | 26.50 | -1.12% | 8,494 |
| Aug 13, 2026 | 25.55 | 26.80 | 25.40 | 26.80 | 26.80 | 4.69% | 10,885 |
| Aug 12, 2026 | 25.55 | 25.60 | 25.55 | 25.60 | 25.60 | - | 2,147 |
| Aug 10, 2026 | 25.55 | 25.60 | 25.55 | 25.60 | 25.60 | - | 4,285 |
| Aug 7, 2026 | 24.05 | 25.60 | 24.05 | 25.60 | 25.60 | 5.13% | 4,260 |
| Aug 6, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - | 1,026 |
| Aug 5, 2026 | 24.65 | 24.75 | 24.35 | 24.35 | 24.35 | 0.83% | 6,105 |
| Jul 31, 2026 | 23.55 | 24.15 | 23.55 | 24.15 | 24.15 | -3.01% | 7,001 |
| Jul 29, 2026 | 26.85 | 26.85 | 24.50 | 24.90 | 24.90 | -0.40% | 15,025 |
| Jul 28, 2026 | 24.85 | 25.00 | 24.85 | 25.00 | 25.00 | 0.81% | 4,112 |
| Jul 24, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.85% | 1,397 |
| Jul 23, 2026 | 24.10 | 25.40 | 24.10 | 24.35 | 24.35 | -2.99% | 6,963 |
| Jul 22, 2026 | 25.85 | 25.85 | 25.00 | 25.10 | 25.10 | -1.38% | 9,005 |
| Jul 21, 2026 | 25.60 | 25.90 | 25.30 | 25.45 | 25.45 | -5.57% | 15,395 |
| Jul 20, 2026 | 25.30 | 26.95 | 25.30 | 26.95 | 26.95 | 3.65% | 15,517 |
| Jul 17, 2026 | 25.00 | 26.00 | 24.80 | 26.00 | 26.00 | -1.52% | 9,532 |
| Jul 16, 2026 | 26.60 | 26.60 | 25.70 | 26.40 | 26.40 | 2.72% | 4,315 |
| Jul 15, 2026 | 25.25 | 25.70 | 25.25 | 25.70 | 25.70 | -2.10% | 3,793 |
| Jul 13, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.77% | 1,005 |