Yuh Shan Environmental Engineering Co., Ltd. (TPEX:7715)
Taiwan · Delayed Price · Currency is TWD 30.95
+0.25 (0.81%)
At close: Dec 19, 2025
TPEX:7715 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 30.70 | 31.30 | 30.55 | 30.95 | 30.95 | 0.81% | 29,000 |
| Dec 18, 2025 | 31.15 | 31.15 | 30.50 | 30.70 | 30.70 | -1.44% | 61,150 |
| Dec 17, 2025 | 31.25 | 31.25 | 30.70 | 31.15 | 31.15 | -0.32% | 24,442 |
| Dec 16, 2025 | 31.00 | 31.55 | 30.75 | 31.25 | 31.25 | 0.81% | 104,086 |
| Dec 15, 2025 | 29.60 | 31.00 | 29.60 | 31.00 | 31.00 | 4.73% | 62,424 |
| Dec 12, 2025 | 29.05 | 29.60 | 29.05 | 29.60 | 29.60 | 1.89% | 41,334 |
| Dec 11, 2025 | 29.20 | 29.20 | 28.75 | 29.05 | 29.05 | -0.34% | 47,036 |
| Dec 10, 2025 | 29.60 | 30.00 | 28.80 | 29.15 | 29.15 | -1.52% | 46,010 |
| Dec 9, 2025 | 29.60 | 30.50 | 29.55 | 29.60 | 29.60 | 0.34% | 82,200 |
| Dec 8, 2025 | 29.50 | 29.65 | 29.25 | 29.50 | 29.50 | -2.16% | 18,403 |
| Dec 5, 2025 | 29.90 | 30.15 | 29.90 | 30.15 | 30.15 | 0.84% | 3,000 |
| Dec 4, 2025 | 29.65 | 29.90 | 29.65 | 29.90 | 29.90 | 0.17% | 20,137 |
| Dec 3, 2025 | 29.90 | 29.90 | 29.50 | 29.85 | 29.85 | -0.17% | 20,147 |
| Dec 2, 2025 | 29.95 | 30.00 | 29.55 | 29.90 | 29.90 | -0.33% | 36,205 |
| Dec 1, 2025 | 30.00 | 30.20 | 29.95 | 30.00 | 30.00 | -1.32% | 11,200 |
| Nov 28, 2025 | 30.00 | 30.40 | 29.90 | 30.40 | 30.40 | 0.33% | 25,060 |
| Nov 27, 2025 | 30.20 | 30.60 | 29.95 | 30.30 | 30.30 | 1.17% | 49,256 |
| Nov 26, 2025 | 29.65 | 30.00 | 29.55 | 29.95 | 29.95 | 1.87% | 35,271 |
| Nov 25, 2025 | 29.10 | 29.40 | 29.00 | 29.40 | 29.40 | 1.03% | 12,100 |
| Nov 24, 2025 | 28.70 | 29.10 | 28.60 | 29.10 | 29.10 | 0.17% | 26,256 |
| Nov 21, 2025 | 28.50 | 29.05 | 28.10 | 29.05 | 29.05 | 0.87% | 36,213 |
| Nov 20, 2025 | 28.30 | 29.00 | 28.20 | 28.80 | 28.80 | 1.77% | 59,453 |
| Nov 19, 2025 | 28.15 | 28.50 | 28.15 | 28.30 | 28.30 | 0.53% | 11,433 |
| Nov 18, 2025 | 29.00 | 29.00 | 28.00 | 28.15 | 28.15 | -3.76% | 118,659 |
| Nov 17, 2025 | 29.80 | 29.80 | 29.25 | 29.25 | 29.25 | -1.85% | 33,624 |
| Nov 14, 2025 | 29.90 | 30.00 | 29.65 | 29.80 | 29.80 | -0.33% | 37,505 |
| Nov 13, 2025 | 29.65 | 30.15 | 29.30 | 29.90 | 29.90 | - | 80,672 |
| Nov 12, 2025 | 30.70 | 30.70 | 29.75 | 29.90 | 29.90 | -3.08% | 234,618 |
| Nov 11, 2025 | 31.20 | 31.35 | 30.40 | 30.85 | 30.85 | -2.22% | 242,264 |
| Nov 10, 2025 | 31.65 | 31.80 | 31.20 | 31.55 | 31.55 | -0.79% | 66,203 |
| Nov 7, 2025 | 31.85 | 31.90 | 31.60 | 31.80 | 31.80 | -0.31% | 25,000 |
| Nov 6, 2025 | 31.70 | 32.00 | 31.50 | 31.90 | 31.90 | 0.16% | 58,000 |
| Nov 5, 2025 | 32.00 | 32.00 | 31.50 | 31.85 | 31.85 | -0.47% | 32,035 |
| Nov 4, 2025 | 32.00 | 32.00 | 31.70 | 32.00 | 32.00 | - | 56,000 |
| Nov 3, 2025 | 32.10 | 32.10 | 31.80 | 32.00 | 32.00 | -0.93% | 34,010 |
| Oct 31, 2025 | 31.05 | 32.90 | 31.05 | 32.30 | 32.30 | 2.05% | 128,035 |
| Oct 30, 2025 | 32.00 | 32.00 | 31.00 | 31.65 | 31.65 | -1.25% | 195,591 |
| Oct 29, 2025 | 32.25 | 32.25 | 32.05 | 32.05 | 32.05 | -1.38% | 72,342 |
| Oct 28, 2025 | 32.50 | 32.50 | 32.20 | 32.50 | 32.50 | -0.61% | 47,525 |
| Oct 27, 2025 | 32.90 | 33.00 | 32.50 | 32.70 | 32.70 | -0.91% | 89,420 |
| Oct 23, 2025 | 33.15 | 33.30 | 32.80 | 33.00 | 33.00 | -0.60% | 54,100 |
| Oct 22, 2025 | 33.00 | 33.50 | 32.95 | 33.20 | 33.20 | 0.45% | 43,070 |
| Oct 21, 2025 | 32.90 | 33.15 | 32.85 | 33.05 | 33.05 | 0.15% | 83,770 |
| Oct 20, 2025 | 33.40 | 33.45 | 32.80 | 33.00 | 33.00 | -1.35% | 81,365 |
| Oct 17, 2025 | 33.30 | 33.75 | 33.20 | 33.45 | 33.45 | 0.75% | 42,250 |
| Oct 16, 2025 | 33.35 | 33.80 | 32.75 | 33.20 | 33.20 | -0.45% | 216,169 |
| Oct 15, 2025 | 34.20 | 34.30 | 33.20 | 33.35 | 33.35 | -3.33% | 207,358 |
| Oct 14, 2025 | 35.30 | 35.30 | 34.30 | 34.50 | 34.50 | -2.27% | 76,403 |
| Oct 13, 2025 | 34.90 | 35.45 | 34.30 | 35.30 | 35.30 | -1.40% | 80,199 |
| Oct 9, 2025 | 35.80 | 35.90 | 35.45 | 35.80 | 35.80 | - | 133,785 |