Aswater Advanced Envirotech Ltd. (TPEX:7857)
Taiwan · Delayed Price · Currency is TWD 48.80
-0.05 (-0.10%)
At close: Feb 11, 2026
TPEX:7857 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 48.80 | 48.80 | 46.60 | 48.80 | 48.80 | -0.10% | 5,063 |
| Feb 10, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - | 19 |
| Feb 9, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 4.72% | 100 |
| Feb 6, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | -4.41% | 1,000 |
| Feb 5, 2026 | 48.90 | 48.90 | 48.00 | 48.80 | 48.80 | 0.62% | 4,001 |
| Feb 4, 2026 | 48.90 | 48.90 | 48.50 | 48.50 | 48.50 | 0.94% | 2,000 |
| Feb 3, 2026 | 48.00 | 48.05 | 48.00 | 48.05 | 48.05 | 0.10% | 3,000 |
| Feb 2, 2026 | 46.65 | 48.00 | 46.65 | 48.00 | 48.00 | 2.67% | 7,000 |
| Jan 30, 2026 | 46.75 | 47.10 | 46.75 | 46.75 | 46.75 | -0.53% | 31,409 |
| Jan 29, 2026 | 46.85 | 48.40 | 46.85 | 47.00 | 47.00 | -4.47% | 21,060 |
| Jan 28, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 3.91% | 900 |
| Jan 27, 2026 | 47.65 | 48.00 | 47.30 | 47.35 | 47.35 | -1.35% | 23,638 |
| Jan 23, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 10,010 |
| Jan 22, 2026 | 49.50 | 49.65 | 47.50 | 48.00 | 48.00 | -6.80% | 27,031 |
| Jan 21, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.34% | 1,000 |
| Jan 20, 2026 | 52.30 | 52.30 | 51.00 | 52.20 | 52.20 | 3.37% | 9,020 |
| Jan 19, 2026 | 52.20 | 53.10 | 50.50 | 50.50 | 50.50 | -8.01% | 22,009 |
| Jan 16, 2026 | 58.90 | 58.90 | 52.40 | 54.90 | 54.90 | -6.79% | 48,314 |
| Jan 15, 2026 | 55.50 | 60.10 | 55.50 | 58.90 | 58.90 | 2.43% | 127,140 |
| Jan 14, 2026 | 52.80 | 57.50 | 52.60 | 57.50 | 57.50 | 8.90% | 120,365 |
| Jan 13, 2026 | 49.80 | 52.80 | 49.30 | 52.80 | 52.80 | 5.18% | 50,365 |
| Jan 12, 2026 | 49.95 | 50.20 | 49.45 | 50.20 | 50.20 | 0.60% | 12,459 |
| Jan 9, 2026 | 47.55 | 49.90 | 47.55 | 49.90 | 49.90 | 1.94% | 616 |
| Jan 6, 2026 | 50.10 | 50.10 | 48.95 | 48.95 | 48.95 | -2.30% | 8,721 |
| Jan 5, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 2.04% | 1,429 |
| Jan 2, 2026 | 49.00 | 50.10 | 49.00 | 49.10 | 49.10 | -0.20% | 2,900 |
| Dec 31, 2025 | 49.50 | 49.50 | 49.00 | 49.20 | 49.20 | -0.91% | 2,218 |
| Dec 30, 2025 | 49.50 | 49.65 | 48.05 | 49.65 | 49.65 | 0.30% | 6,390 |
| Dec 29, 2025 | 49.20 | 49.50 | 49.20 | 49.50 | 49.50 | - | 3,000 |
| Dec 26, 2025 | 48.90 | 49.50 | 48.90 | 49.50 | 49.50 | - | 4,125 |
| Dec 24, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | 5 |
| Dec 23, 2025 | 49.50 | 50.00 | 49.05 | 49.50 | 49.50 | -1.00% | 13,635 |
| Dec 22, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.77% | 2,000 |
| Dec 19, 2025 | 50.00 | 51.00 | 50.00 | 50.90 | 50.90 | 1.80% | 13,368 |
| Dec 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.04% | 3,020 |
| Dec 17, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.01% | 1,030 |
| Dec 16, 2025 | 47.70 | 50.00 | 47.65 | 49.50 | 49.50 | 2.06% | 11,691 |
| Dec 15, 2025 | 49.50 | 49.50 | 48.00 | 48.50 | 48.50 | -2.02% | 5,014 |
| Dec 12, 2025 | 48.00 | 49.50 | 48.00 | 49.50 | 49.50 | -0.40% | 118 |
| Dec 11, 2025 | 50.90 | 50.90 | 48.45 | 49.70 | 49.70 | -2.36% | 18,633 |
| Dec 10, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 5.06% | 10 |
| Dec 9, 2025 | 49.70 | 50.50 | 48.45 | 48.45 | 48.45 | -3.10% | 24,220 |
| Dec 8, 2025 | 52.30 | 52.30 | 49.90 | 50.00 | 50.00 | -4.58% | 7,211 |
| Dec 5, 2025 | 51.00 | 52.40 | 50.60 | 52.40 | 52.40 | 0.38% | 6,050 |
| Dec 4, 2025 | 49.80 | 52.20 | 49.80 | 52.20 | 52.20 | 4.40% | 3,000 |
| Dec 3, 2025 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -0.40% | 7,110 |
| Dec 2, 2025 | 50.00 | 50.20 | 49.90 | 50.20 | 50.20 | 0.40% | 4,031 |
| Dec 1, 2025 | 51.20 | 51.20 | 50.00 | 50.00 | 50.00 | -4.58% | 6,061 |
| Nov 28, 2025 | 50.00 | 52.40 | 50.00 | 52.40 | 52.40 | -0.19% | 9,053 |
| Nov 27, 2025 | 52.30 | 52.60 | 50.10 | 52.50 | 52.50 | -3.85% | 13,406 |