Aswater Advanced Envirotech Ltd. (TPEX:7857)
Taiwan · Delayed Price · Currency is TWD 34.60
-0.10 (-0.29%)
At close: Aug 18, 2026
TPEX:7857 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 34.85 | 34.90 | 34.40 | 38.00 | 38.00 | 9.51% | 20,502 |
| Aug 17, 2026 | 35.00 | 35.00 | 33.85 | 34.70 | 34.70 | -0.86% | 14,347 |
| Aug 14, 2026 | 35.10 | 35.15 | 33.30 | 35.00 | 35.00 | 1.60% | 35,117 |
| Aug 13, 2026 | 35.40 | 36.35 | 33.90 | 34.45 | 34.45 | -2.68% | 55,679 |
| Aug 12, 2026 | 36.05 | 36.15 | 34.40 | 35.40 | 35.40 | -1.80% | 10,053 |
| Aug 11, 2026 | 35.85 | 36.05 | 34.20 | 36.05 | 36.05 | 0.56% | 22,281 |
| Aug 10, 2026 | 35.90 | 35.90 | 34.25 | 35.85 | 35.85 | 0.99% | 10,052 |
| Aug 7, 2026 | 36.00 | 36.00 | 34.25 | 35.50 | 35.50 | -1.25% | 12,498 |
| Aug 6, 2026 | 36.55 | 37.10 | 35.00 | 35.95 | 35.95 | -6.26% | 34,589 |
| Aug 5, 2026 | 37.95 | 38.35 | 36.25 | 38.35 | 38.35 | 2.27% | 27,435 |
| Aug 4, 2026 | 37.00 | 37.50 | 35.70 | 37.50 | 37.50 | 1.76% | 12,238 |
| Aug 3, 2026 | 35.15 | 36.85 | 35.15 | 36.85 | 36.85 | 0.14% | 3,021 |
| Jul 31, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.14% | 4,179 |
| Jul 30, 2026 | 36.80 | 36.80 | 35.05 | 36.75 | 36.75 | - | 8,823 |
| Jul 29, 2026 | 38.00 | 38.00 | 35.05 | 36.75 | 36.75 | -3.29% | 32,233 |
| Jul 28, 2026 | 38.95 | 39.00 | 36.15 | 38.00 | 38.00 | -1.55% | 24,258 |
| Jul 27, 2026 | 38.00 | 38.95 | 37.10 | 38.60 | 38.60 | -3.50% | 32,665 |
| Jul 24, 2026 | 38.25 | 40.15 | 38.15 | 40.00 | 40.00 | -0.62% | 17,471 |
| Jul 23, 2026 | 39.50 | 40.40 | 38.55 | 40.25 | 40.25 | -0.49% | 4,567 |
| Jul 22, 2026 | 39.80 | 40.45 | 38.55 | 40.45 | 40.45 | - | 4,065 |
| Jul 21, 2026 | 40.55 | 40.55 | 40.45 | 40.45 | 40.45 | -0.49% | 2,774 |
| Jul 20, 2026 | 38.85 | 40.80 | 38.85 | 40.65 | 40.65 | -0.25% | 12,624 |
| Jul 17, 2026 | 38.85 | 40.80 | 38.85 | 40.75 | 40.75 | - | 5,024 |
| Jul 16, 2026 | 41.25 | 41.25 | 39.30 | 40.75 | 40.75 | -0.85% | 17,574 |
| Jul 15, 2026 | 40.85 | 42.00 | 39.40 | 41.10 | 41.10 | -3.18% | 45,928 |
| Jul 14, 2026 | 42.55 | 43.00 | 42.40 | 42.45 | 42.45 | -0.24% | 29,087 |
| Jul 13, 2026 | 43.40 | 43.40 | 42.55 | 42.55 | 42.55 | -1.96% | 8,535 |
| Jul 9, 2026 | 43.40 | 43.55 | 42.10 | 43.40 | 43.40 | -0.23% | 14,459 |
| Jul 8, 2026 | 43.20 | 44.00 | 43.00 | 43.50 | 43.50 | -1.14% | 26,202 |
| Jul 7, 2026 | 43.85 | 44.65 | 42.55 | 44.00 | 44.00 | -1.57% | 28,720 |
| Jul 6, 2026 | 44.05 | 44.70 | 42.55 | 44.70 | 44.70 | 0.11% | 32,184 |
| Jul 3, 2026 | 44.50 | 44.85 | 44.05 | 44.65 | 44.65 | 0.34% | 27,938 |
| Jul 2, 2026 | 45.00 | 45.00 | 43.80 | 44.50 | 44.50 | -1.11% | 19,463 |
| Jul 1, 2026 | 44.70 | 46.00 | 43.35 | 45.00 | 45.00 | -0.33% | 55,450 |
| Jun 30, 2026 | 45.00 | 45.45 | 45.00 | 45.15 | 45.15 | 0.33% | 34,695 |
| Jun 29, 2026 | 46.50 | 46.50 | 44.20 | 45.00 | 45.00 | -3.64% | 23,293 |
| Jun 26, 2026 | 46.85 | 46.85 | 46.00 | 46.70 | 46.70 | 0.43% | 9,452 |
| Jun 25, 2026 | 46.70 | 46.85 | 46.50 | 46.50 | 46.50 | -0.43% | 7,229 |
| Jun 24, 2026 | 47.30 | 47.30 | 45.00 | 46.70 | 46.70 | -1.68% | 50,693 |
| Jun 23, 2026 | 46.60 | 48.05 | 46.60 | 47.50 | 47.50 | 1.93% | 17,173 |
| Jun 22, 2026 | 48.90 | 48.95 | 46.60 | 46.60 | 46.60 | -5.67% | 19,130 |
| Jun 18, 2026 | 49.40 | 49.40 | 47.05 | 49.40 | 49.40 | - | 11,699 |
| Jun 17, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 2.28% | 10 |
| Jun 16, 2026 | 48.50 | 49.40 | 47.05 | 48.30 | 48.30 | -0.41% | 23,023 |
| Jun 15, 2026 | 47.05 | 49.40 | 47.05 | 48.50 | 48.50 | 3.08% | 9,102 |
| Jun 12, 2026 | 45.65 | 48.05 | 45.65 | 47.05 | 47.05 | -1.88% | 24,017 |
| Jun 11, 2026 | 47.95 | 47.95 | 45.65 | 47.95 | 47.95 | -1.03% | 22,410 |
| Jun 10, 2026 | 46.15 | 48.45 | 46.15 | 48.45 | 48.45 | 0.94% | 7,034 |
| Jun 9, 2026 | 48.00 | 48.45 | 46.15 | 48.00 | 48.00 | - | 20,245 |
| Jun 8, 2026 | 45.10 | 48.90 | 45.10 | 48.00 | 48.00 | -2.83% | 51,247 |