Aswater Advanced Envirotech Ltd. (TPEX:7857)
Taiwan · Delayed Price · Currency is TWD 48.00
0.00 (0.00%)
At close: Apr 17, 2026
TPEX:7857 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.92% | 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 |
| Mar 16, 2026 | 49.90 | 49.90 | 49.00 | 49.20 | 48.92 | -1.40% | 6,191 |
| Mar 13, 2026 | 49.20 | 50.40 | 48.05 | 49.90 | 49.62 | 2.25% | 40,495 |
| Mar 12, 2026 | 50.00 | 51.00 | 48.40 | 48.80 | 48.53 | -2.40% | 21,113 |
| Mar 11, 2026 | 48.40 | 50.00 | 47.55 | 50.00 | 49.72 | 3.31% | 13,113 |
| Mar 10, 2026 | 48.40 | 48.40 | 46.00 | 48.40 | 48.13 | - | 1,152 |
| Mar 9, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.13 | - | 2,000 |
| Mar 5, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.13 | -0.10% | 10 |
| Mar 4, 2026 | 46.55 | 48.45 | 46.50 | 48.45 | 48.18 | -0.92% | 8,712 |
| Mar 3, 2026 | 48.95 | 48.95 | 48.90 | 48.90 | 48.63 | -0.20% | 6,000 |
| Mar 2, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.73 | - | 100 |
| Feb 26, 2026 | 49.00 | 49.00 | 46.60 | 49.00 | 48.73 | - | 4,110 |
| Feb 25, 2026 | 48.80 | 49.00 | 48.80 | 49.00 | 48.73 | 0.10% | 4,001 |
| Feb 24, 2026 | 48.50 | 48.95 | 48.35 | 48.95 | 48.68 | 0.31% | 10,110 |
| Feb 23, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.53 | - | 2,020 |
| Feb 11, 2026 | 48.80 | 48.80 | 46.60 | 48.80 | 48.53 | -0.10% | 5,063 |
| Feb 10, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.58 | - | 19 |
| Feb 9, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.58 | 4.72% | 100 |
| Feb 6, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.39 | -4.41% | 1,000 |
| Feb 5, 2026 | 48.90 | 48.90 | 48.00 | 48.80 | 48.53 | 0.62% | 4,001 |
| Feb 4, 2026 | 48.90 | 48.90 | 48.50 | 48.50 | 48.23 | 0.94% | 2,000 |
| Feb 3, 2026 | 48.00 | 48.05 | 48.00 | 48.05 | 47.78 | 0.10% | 3,000 |
| Feb 2, 2026 | 46.65 | 48.00 | 46.65 | 48.00 | 47.73 | 2.67% | 7,000 |
| Jan 30, 2026 | 46.75 | 47.10 | 46.75 | 46.75 | 46.49 | -0.53% | 31,409 |
| Jan 29, 2026 | 46.85 | 48.40 | 46.85 | 47.00 | 46.74 | -4.47% | 21,060 |
| Jan 28, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.92 | 3.91% | 900 |
| Jan 27, 2026 | 47.65 | 48.00 | 47.30 | 47.35 | 47.08 | -1.35% | 23,638 |
| Jan 23, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 47.73 | - | 10,010 |
| Jan 22, 2026 | 49.50 | 49.65 | 47.50 | 48.00 | 47.73 | -6.80% | 27,031 |