Aswater Advanced Envirotech Ltd. (TPEX:7857)
Taiwan · Delayed Price · Currency is TWD 50.50
-0.40 (-0.79%)
At close: May 27, 2026
TPEX:7857 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 50.40 | 50.40 | 49.45 | 50.40 | 50.40 | -0.20% | 9,300 |
| May 27, 2026 | 48.50 | 50.90 | 48.50 | 50.50 | 50.50 | -0.79% | 22,215 |
| May 26, 2026 | 50.90 | 50.90 | 48.50 | 50.90 | 50.90 | - | 25,152 |
| May 25, 2026 | 48.50 | 51.00 | 48.50 | 50.90 | 50.90 | 1.19% | 77,595 |
| May 22, 2026 | 50.90 | 50.90 | 50.00 | 50.30 | 50.30 | -1.18% | 20,042 |
| May 21, 2026 | 50.90 | 50.90 | 48.45 | 50.90 | 50.90 | - | 36,187 |
| May 20, 2026 | 50.90 | 50.90 | 48.50 | 50.90 | 50.90 | - | 23,942 |
| May 19, 2026 | 52.20 | 52.20 | 49.70 | 50.90 | 50.90 | -2.49% | 23,279 |
| May 18, 2026 | 52.20 | 52.20 | 49.75 | 52.20 | 52.20 | - | 13,533 |
| May 15, 2026 | 52.60 | 52.70 | 50.00 | 52.20 | 52.20 | -0.76% | 16,083 |
| May 14, 2026 | 52.70 | 52.70 | 50.30 | 52.60 | 52.60 | -0.19% | 20,900 |
| May 13, 2026 | 52.00 | 52.90 | 50.30 | 52.70 | 52.70 | -0.38% | 21,284 |
| May 12, 2026 | 51.00 | 52.90 | 50.50 | 52.90 | 52.90 | - | 38,431 |
| May 11, 2026 | 52.90 | 52.90 | 50.50 | 52.90 | 52.90 | - | 19,213 |
| May 8, 2026 | 53.00 | 53.00 | 50.50 | 52.90 | 52.90 | -0.19% | 35,926 |
| May 7, 2026 | 55.10 | 55.10 | 50.40 | 53.00 | 53.00 | -3.81% | 69,785 |
| May 6, 2026 | 50.90 | 55.20 | 48.50 | 55.10 | 55.10 | 8.25% | 109,720 |
| May 5, 2026 | 50.90 | 51.00 | 48.50 | 50.90 | 50.90 | - | 50,102 |
| May 4, 2026 | 50.90 | 50.90 | 48.50 | 50.90 | 50.90 | - | 18,138 |
| Apr 30, 2026 | 50.90 | 50.90 | 48.50 | 50.90 | 50.90 | - | 24,262 |
| Apr 29, 2026 | 51.00 | 51.00 | 48.50 | 50.90 | 50.90 | -0.20% | 16,865 |
| Apr 28, 2026 | 49.00 | 51.40 | 48.70 | 51.00 | 51.00 | -0.78% | 21,746 |
| Apr 27, 2026 | 53.50 | 53.50 | 49.00 | 51.40 | 51.40 | -3.93% | 150,289 |
| Apr 24, 2026 | 57.30 | 57.30 | 48.10 | 53.50 | 53.50 | -7.76% | 153,649 |
| Apr 23, 2026 | 65.60 | 75.00 | 55.20 | 58.00 | 58.00 | -11.18% | 493,670 |
| Apr 22, 2026 | 50.50 | 70.80 | 50.50 | 65.30 | 65.30 | 30.60% | 472,192 |
| Apr 21, 2026 | 48.85 | 50.50 | 48.15 | 50.00 | 50.00 | 1.01% | 15,284 |
| Apr 20, 2026 | 48.40 | 50.60 | 48.40 | 49.50 | 49.50 | 3.13% | 22,048 |
| Apr 17, 2026 | 48.30 | 48.40 | 48.00 | 48.00 | 48.00 | - | 7,210 |
| Apr 16, 2026 | 48.95 | 48.95 | 48.00 | 48.00 | 48.00 | 3.00% | 11,340 |
| Apr 15, 2026 | 46.60 | 48.95 | 46.60 | 46.60 | 46.60 | -2.51% | 11,240 |
| Apr 14, 2026 | 47.30 | 48.95 | 46.60 | 47.80 | 47.80 | -1.44% | 12,240 |
| Apr 13, 2026 | 46.60 | 48.50 | 46.60 | 48.50 | 48.50 | -0.92% | 17,520 |
| Apr 10, 2026 | 48.50 | 49.00 | 48.50 | 48.95 | 48.95 | - | 10,481 |
| Apr 9, 2026 | 46.60 | 49.00 | 46.60 | 48.95 | 48.95 | - | 1,300 |
| Apr 8, 2026 | 48.95 | 48.95 | 46.55 | 48.95 | 48.95 | 0.31% | 31,664 |
| Apr 7, 2026 | 46.60 | 48.95 | 46.60 | 48.80 | 48.80 | 1.67% | 26,060 |
| Apr 2, 2026 | 48.50 | 49.05 | 47.55 | 48.00 | 48.00 | -2.24% | 11,540 |
| Apr 1, 2026 | 49.00 | 49.90 | 48.50 | 49.10 | 49.10 | 0.72% | 15,370 |
| Mar 31, 2026 | 48.90 | 49.00 | 46.55 | 48.75 | 48.75 | -0.41% | 24,672 |
| Mar 30, 2026 | 48.05 | 50.00 | 48.05 | 48.95 | 48.95 | -2.88% | 4,635 |
| Mar 27, 2026 | 48.30 | 50.40 | 48.05 | 50.40 | 50.40 | 4.35% | 6,972 |
| Mar 26, 2026 | 50.80 | 50.80 | 48.30 | 48.30 | 48.30 | -4.39% | 34,589 |
| Mar 25, 2026 | 50.20 | 50.90 | 48.50 | 50.80 | 50.52 | 1.20% | 51,798 |
| Mar 24, 2026 | 50.90 | 50.90 | 48.50 | 50.20 | 49.92 | 0.40% | 13,975 |
| Mar 23, 2026 | 50.90 | 50.90 | 49.50 | 50.00 | 49.72 | 1.42% | 53,393 |
| Mar 20, 2026 | 50.10 | 51.20 | 48.50 | 49.30 | 49.02 | 0.51% | 53,454 |
| Mar 19, 2026 | 50.00 | 51.40 | 49.05 | 49.05 | 48.78 | -2.87% | 47,831 |
| Mar 18, 2026 | 52.50 | 52.50 | 50.00 | 50.50 | 50.22 | -3.81% | 52,745 |
| Mar 17, 2026 | 49.85 | 52.50 | 49.50 | 52.50 | 52.21 | 6.71% | 44,136 |