Forest Water Environmental Engineering Co., Ltd.(TW:8473)
NT$34.40-0.20 (-0.58%)
TW:8473
Forest Water Environmental Engineering Co., Ltd. historical prices
NT$34.40
At close:-0.20 (-0.58%)
Forest Water Environmental Engineering Co., Ltd. (8473) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 34.60 | 34.60 | 34.25 | 34.40 | 34.40 | -0.58% | 256,743 | 0.53 |
| Nov 10, 2026 | 35.05 | 35.30 | 34.35 | 34.60 | 34.60 | +2.22% | 396,301 | 0.78 |
| Nov 09, 2026 | 34.30 | 35.15 | 34.05 | 34.90 | 34.90 | +3.10% | 371,846 | 0.73 |
| Nov 06, 2026 | 32.15 | 34.40 | 32.15 | 33.85 | 33.85 | -3.56% | 740,183 | 1.45 |
| Nov 05, 2026 | 35.60 | 36.30 | 35.05 | 35.10 | 35.10 | -1.27% | 383,732 | 0.74 |
| Nov 04, 2026 | 35.55 | 35.75 | 34.30 | 35.55 | 35.55 | +0.14% | 629,595 | 1.21 |
| Nov 03, 2026 | 36.50 | 36.60 | 35.40 | 35.50 | 35.50 | -3.40% | 567,509 | 1.06 |
| Nov 02, 2026 | 36.70 | 37.00 | 36.70 | 36.75 | 36.75 | -0.14% | 296,769 | 0.55 |
| Oct 30, 2026 | 37.50 | 37.50 | 36.50 | 36.80 | 36.80 | -1.87% | 694,830 | 1.30 |
| Oct 29, 2026 | 37.35 | 37.75 | 37.35 | 37.50 | 37.50 | 0.00% | 236,547 | 0.44 |
| Oct 28, 2026 | 37.70 | 37.75 | 37.45 | 37.50 | 37.50 | +0.27% | 226,170 | 0.41 |
| Oct 27, 2026 | 37.95 | 37.95 | 37.00 | 37.40 | 37.40 | -0.53% | 472,186 | 0.86 |
| Oct 26, 2026 | 37.60 | 38.40 | 37.45 | 37.60 | 37.60 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 37.60 | 38.40 | 37.45 | 37.60 | 37.60 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 38.15 | 38.40 | 37.45 | 37.60 | 37.60 | -0.53% | 656,263 | 1.13 |
| Oct 21, 2026 | 38.00 | 38.00 | 37.75 | 37.80 | 37.80 | 0.00% | 400,548 | 0.69 |
| Oct 20, 2026 | 37.90 | 38.50 | 37.75 | 37.80 | 37.80 | -0.26% | 432,795 | 0.75 |
| Oct 19, 2026 | 38.30 | 38.30 | 37.85 | 37.90 | 37.90 | -1.81% | 505,980 | 0.87 |
| Oct 16, 2026 | 38.25 | 39.00 | 38.25 | 38.60 | 38.60 | +0.39% | 254,396 | 0.44 |
| Oct 15, 2026 | 38.55 | 38.90 | 38.10 | 38.45 | 38.45 | -0.77% | 444,981 | 0.76 |
| Oct 14, 2026 | 38.50 | 39.10 | 38.30 | 38.75 | 38.75 | +1.04% | 326,869 | 0.55 |
| Oct 13, 2026 | 39.45 | 39.45 | 38.35 | 38.35 | 38.35 | -2.91% | 676,788 | 1.13 |
| Oct 12, 2026 | 39.75 | 39.90 | 39.05 | 39.50 | 39.50 | -0.75% | 408,736 | 0.67 |
| Oct 09, 2026 | 39.80 | 40.15 | 39.65 | 39.80 | 39.80 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 40.15 | 40.15 | 39.65 | 39.80 | 39.80 | -0.75% | 256,747 | 0.41 |
| Oct 07, 2026 | 40.05 | 40.15 | 39.80 | 40.10 | 40.10 | 0.00% | 205,850 | 0.33 |
| Oct 06, 2026 | 40.55 | 40.65 | 39.65 | 40.10 | 40.10 | -0.62% | 420,313 | 0.67 |
| Oct 05, 2026 | 39.00 | 40.75 | 38.75 | 40.35 | 40.35 | +3.59% | 608,140 | 0.96 |
| Oct 02, 2026 | 39.10 | 39.20 | 38.80 | 38.95 | 38.95 | -0.26% | 419,346 | 0.62 |
| Oct 01, 2026 | 39.75 | 39.75 | 39.00 | 39.05 | 39.05 | -1.76% | 391,226 | 0.58 |
| Sep 30, 2026 | 39.30 | 39.75 | 39.20 | 39.75 | 39.75 | +0.63% | 393,467 | 0.57 |
| Sep 29, 2026 | 39.40 | 39.80 | 39.25 | 39.50 | 39.50 | +0.25% | 286,371 | 0.41 |
| Sep 28, 2026 | 39.40 | 39.40 | 39.20 | 39.40 | 39.40 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 39.40 | 39.40 | 39.20 | 39.40 | 39.40 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 39.10 | 39.40 | 38.85 | 39.40 | 39.40 | +1.42% | 270,278 | 0.36 |
| Sep 23, 2026 | 38.85 | 38.95 | 38.65 | 38.85 | 38.85 | +0.52% | 295,576 | 0.39 |
| Sep 22, 2026 | 39.05 | 39.05 | 38.55 | 38.65 | 38.65 | -0.13% | 235,850 | 0.30 |
| Sep 21, 2026 | 39.20 | 39.20 | 38.50 | 38.70 | 38.70 | -0.13% | 336,478 | 0.42 |
| Sep 18, 2026 | 38.55 | 38.75 | 38.35 | 38.75 | 38.75 | +1.57% | 283,777 | 0.34 |
| Sep 17, 2026 | 37.90 | 38.70 | 37.75 | 38.15 | 38.15 | +1.06% | 1,097,260 | 1.29 |
| Sep 16, 2026 | 37.85 | 37.95 | 37.50 | 37.75 | 37.75 | -0.26% | 603,863 | 0.72 |
| Sep 15, 2026 | 38.10 | 38.35 | 37.70 | 37.85 | 37.85 | -1.43% | 461,515 | 0.54 |
| Sep 14, 2026 | 38.55 | 38.65 | 38.00 | 38.40 | 38.40 | +0.26% | 334,535 | 0.38 |
| Sep 11, 2026 | 39.30 | 39.50 | 38.15 | 38.30 | 38.30 | -3.28% | 892,140 | 1.00 |
| Sep 10, 2026 | 40.00 | 40.00 | 39.40 | 39.60 | 39.60 | -0.88% | 193,739 | 0.21 |
| Sep 09, 2026 | 39.50 | 39.95 | 39.45 | 39.95 | 39.95 | +1.14% | 450,764 | 0.47 |
| Sep 08, 2026 | 40.45 | 40.55 | 39.25 | 39.50 | 39.50 | -2.31% | 1,689,140 | 1.67 |
| Sep 07, 2026 | 41.50 | 41.50 | 40.78 | 41.14 | 40.43 | -0.44% | 1,268,808 | 1.21 |
| Sep 04, 2026 | 42.05 | 42.05 | 41.32 | 41.32 | 40.61 | -0.98% | 764,673 | 0.70 |
| Sep 03, 2026 | 41.82 | 42.63 | 41.59 | 41.73 | 41.01 | +0.44% | 654,263 | 0.57 |
