AsWater Advanced Envirotech Ltd(TW:7857)
24.150.00 (0.00%)
TW:7857
AsWater Advanced Envirotech Ltd historical prices
24.15
At close:0.00 (0.00%)
AsWater Advanced Envirotech Ltd (7857) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 23.10 | 24.25 | 23.10 | 24.15 | 24.15 | 0.00% | 7,140 | 0.21 |
| Nov 10, 2026 | 24.05 | 24.15 | 23.90 | 24.15 | 24.15 | +0.21% | 9,172 | 0.26 |
| Nov 09, 2026 | 23.40 | 24.05 | 23.40 | 24.05 | 24.05 | -0.21% | 4,099 | 0.11 |
| Nov 06, 2026 | 23.35 | 24.15 | 22.30 | 24.10 | 24.10 | -1.83% | 23,444 | 0.65 |
| Nov 05, 2026 | 25.30 | 25.30 | 22.80 | 24.55 | 24.55 | -2.96% | 61,738 | 1.76 |
| Nov 04, 2026 | 25.50 | 25.55 | 24.25 | 25.30 | 25.30 | -5.24% | 26,191 | 0.75 |
| Nov 03, 2026 | 27.55 | 27.55 | 26.00 | 26.70 | 26.70 | -3.26% | 12,453 | 0.35 |
| Nov 02, 2026 | 26.60 | 27.80 | 26.40 | 27.60 | 27.60 | +3.76% | 30,941 | 0.87 |
| Oct 30, 2026 | 28.40 | 29.10 | 26.40 | 26.60 | 26.60 | -10.74% | 72,613 | 2.09 |
| Oct 29, 2026 | 31.10 | 31.10 | 28.35 | 29.80 | 29.80 | -4.18% | 27,505 | 0.80 |
| Oct 28, 2026 | 30.65 | 31.10 | 29.35 | 31.10 | 31.10 | -2.81% | 36,957 | 1.09 |
| Oct 27, 2026 | 31.95 | 32.00 | 30.65 | 32.00 | 32.00 | +0.16% | 21 | 0.00 |
| Oct 26, 2026 | 31.95 | 32.75 | 30.50 | 31.95 | 31.95 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 31.95 | 32.75 | 30.50 | 31.95 | 31.95 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 31.50 | 32.75 | 30.50 | 31.95 | 31.95 | +1.43% | 13,212 | 0.37 |
| Oct 21, 2026 | 31.00 | 32.60 | 31.00 | 31.50 | 31.50 | -3.37% | 16,101 | 0.45 |
| Oct 20, 2026 | 31.10 | 32.65 | 31.10 | 32.60 | 32.60 | -0.31% | 2,350 | 0.07 |
| Oct 19, 2026 | 31.20 | 32.75 | 31.20 | 32.70 | 32.70 | +0.31% | 1,068 | 0.03 |
| Oct 16, 2026 | 31.50 | 32.85 | 29.90 | 32.60 | 32.60 | -0.61% | 34,472 | 0.98 |
| Oct 15, 2026 | 32.70 | 32.85 | 31.15 | 32.80 | 32.80 | 0.00% | 23,675 | 0.67 |
| Oct 14, 2026 | 31.60 | 33.05 | 31.30 | 32.80 | 32.80 | -0.76% | 24,008 | 0.69 |
| Oct 13, 2026 | 32.25 | 33.80 | 31.55 | 33.05 | 33.05 | -2.22% | 16,828 | 0.48 |
| Oct 12, 2026 | 36.50 | 36.60 | 32.40 | 33.80 | 33.80 | -7.78% | 75,016 | 2.16 |
| Oct 09, 2026 | 36.65 | 40.55 | 30.15 | 36.65 | 36.65 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 30.15 | 40.55 | 30.15 | 36.65 | 36.65 | +16.53% | 232,459 | 7.29 |
| Oct 07, 2026 | 32.70 | 32.70 | 29.90 | 31.45 | 31.45 | -3.53% | 102,635 | 3.39 |
| Oct 06, 2026 | 29.00 | 32.60 | 27.95 | 32.60 | 32.60 | +6.89% | 100,914 | 3.49 |
| Oct 05, 2026 | 27.20 | 30.50 | 27.15 | 30.50 | 30.50 | +11.93% | 48,550 | 1.69 |
| Oct 02, 2026 | 26.05 | 27.30 | 26.05 | 27.25 | 27.25 | +0.18% | 5,170 | 0.18 |
| Oct 01, 2026 | 27.00 | 27.20 | 25.95 | 27.20 | 27.20 | +2.64% | 1,020 | 0.03 |
| Sep 30, 2026 | 27.35 | 27.40 | 26.25 | 26.50 | 26.50 | +0.95% | 19,718 | 0.65 |
| Sep 29, 2026 | 26.20 | 26.25 | 26.00 | 26.25 | 26.25 | +0.96% | 16,530 | 0.55 |
| Sep 28, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | +4.42% | 106 | 0.00 |
| Sep 23, 2026 | 25.10 | 25.25 | 24.80 | 24.90 | 24.90 | +1.22% | 29,096 | 0.90 |
| Sep 22, 2026 | 24.50 | 24.85 | 24.00 | 24.60 | 24.60 | +1.03% | 16,520 | 0.51 |
| Sep 21, 2026 | 24.10 | 24.35 | 24.00 | 24.35 | 24.35 | +0.41% | 12,250 | 0.37 |
| Sep 18, 2026 | 24.30 | 24.30 | 23.15 | 24.25 | 24.25 | +1.04% | 2,002 | 0.06 |
| Sep 17, 2026 | 24.55 | 24.55 | 23.50 | 24.00 | 24.00 | -2.24% | 10,000 | 0.30 |
| Sep 16, 2026 | 23.90 | 24.55 | 23.45 | 24.55 | 24.55 | +0.20% | 15,452 | 0.46 |
| Sep 15, 2026 | 24.60 | 25.15 | 24.10 | 24.50 | 24.50 | -0.41% | 23,250 | 0.70 |
| Sep 14, 2026 | 24.30 | 24.85 | 23.75 | 24.60 | 24.60 | -3.53% | 13,983 | 0.42 |
| Sep 11, 2026 | 25.60 | 25.60 | 24.40 | 25.50 | 25.50 | -0.58% | 1,230 | 0.04 |
| Sep 10, 2026 | 25.50 | 26.00 | 24.70 | 25.65 | 25.65 | -1.35% | 12,893 | 0.39 |
| Sep 09, 2026 | 26.35 | 26.35 | 26.00 | 26.00 | 26.00 | +1.36% | 22,996 | 0.69 |
| Sep 08, 2026 | 25.95 | 26.45 | 25.20 | 25.65 | 25.65 | -0.97% | 26,498 | 0.79 |
| Sep 07, 2026 | 26.35 | 26.35 | 25.65 | 25.90 | 25.90 | -0.38% | 21,036 | 0.63 |
| Sep 04, 2026 | 26.70 | 26.70 | 26.00 | 26.00 | 26.00 | +1.96% | 9,382 | 0.28 |
| Sep 03, 2026 | 27.40 | 27.40 | 25.50 | 25.50 | 25.50 | -6.93% | 20,029 | 0.58 |
