Taiwan Environment Scientific Co., Ltd.(TW:8476)
NT$17.65-0.05 (-0.28%)
TW:8476
Taiwan Environment Scientific Co., Ltd. historical prices
NT$17.65
At close:-0.05 (-0.28%)
Taiwan Environment Scientific Co., Ltd. (8476) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 17.70 | 17.80 | 17.40 | 17.65 | 17.65 | -0.28% | 88,528 | 0.35 |
| Nov 10, 2026 | 18.25 | 18.25 | 17.30 | 17.70 | 17.70 | +1.14% | 176,175 | 0.69 |
| Nov 09, 2026 | 17.55 | 18.55 | 17.55 | 18.15 | 18.15 | +3.71% | 207,273 | 0.80 |
| Nov 06, 2026 | 16.10 | 17.80 | 16.10 | 17.50 | 17.50 | -1.96% | 601,557 | 2.34 |
| Nov 05, 2026 | 18.55 | 18.70 | 17.85 | 17.85 | 17.85 | -3.77% | 191,535 | 0.74 |
| Nov 04, 2026 | 18.60 | 19.10 | 18.30 | 18.55 | 18.55 | -0.80% | 243,044 | 0.92 |
| Nov 03, 2026 | 19.40 | 19.50 | 18.70 | 18.70 | 18.70 | -3.61% | 253,568 | 0.95 |
| Nov 02, 2026 | 19.40 | 19.60 | 19.40 | 19.40 | 19.40 | 0.00% | 168,001 | 0.63 |
| Oct 30, 2026 | 19.80 | 19.80 | 19.30 | 19.40 | 19.40 | -2.02% | 298,542 | 1.10 |
| Oct 29, 2026 | 20.30 | 20.30 | 19.65 | 19.80 | 19.80 | -1.00% | 130,539 | 0.48 |
| Oct 28, 2026 | 19.95 | 20.10 | 19.50 | 20.00 | 20.00 | +2.56% | 198,232 | 0.71 |
| Oct 27, 2026 | 19.60 | 19.95 | 19.35 | 19.50 | 19.50 | 0.00% | 274,985 | 0.97 |
| Oct 26, 2026 | 19.50 | 20.05 | 19.50 | 19.50 | 19.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 19.50 | 20.05 | 19.50 | 19.50 | 19.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 20.05 | 20.05 | 19.50 | 19.50 | 19.50 | -2.01% | 292,799 | 0.88 |
| Oct 21, 2026 | 20.40 | 20.40 | 19.65 | 19.90 | 19.90 | -1.97% | 201,071 | 0.55 |
| Oct 20, 2026 | 20.50 | 20.55 | 19.80 | 20.30 | 20.30 | -1.69% | 508,444 | 1.32 |
| Oct 19, 2026 | 21.30 | 21.30 | 20.55 | 20.65 | 20.65 | -3.95% | 458,850 | 1.17 |
| Oct 16, 2026 | 21.00 | 21.65 | 20.90 | 21.50 | 21.50 | +3.37% | 534,057 | 1.34 |
| Oct 15, 2026 | 21.25 | 21.45 | 20.80 | 20.80 | 20.80 | -1.42% | 297,250 | 0.72 |
| Oct 14, 2026 | 21.00 | 21.45 | 20.85 | 21.10 | 21.10 | +0.48% | 266,313 | 0.61 |
| Oct 13, 2026 | 20.75 | 21.30 | 20.70 | 21.00 | 21.00 | -1.87% | 377,252 | 0.86 |
| Oct 12, 2026 | 21.60 | 21.60 | 21.00 | 21.40 | 21.40 | 0.00% | 375,670 | 0.85 |
| Oct 09, 2026 | 21.40 | 21.50 | 20.90 | 21.40 | 21.40 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 20.90 | 21.50 | 20.90 | 21.40 | 21.40 | +2.39% | 546,159 | 1.11 |
| Oct 07, 2026 | 20.30 | 21.70 | 20.00 | 20.90 | 20.90 | +4.50% | 676,115 | 1.41 |
| Oct 06, 2026 | 20.20 | 20.30 | 20.00 | 20.00 | 20.00 | -0.99% | 131,678 | 0.26 |
| Oct 05, 2026 | 20.20 | 20.90 | 20.20 | 20.20 | 20.20 | +1.00% | 307,080 | 0.60 |
| Oct 02, 2026 | 20.35 | 20.60 | 20.00 | 20.00 | 20.00 | -1.48% | 254,033 | 0.48 |
| Oct 01, 2026 | 20.10 | 20.40 | 20.05 | 20.30 | 20.30 | +1.00% | 256,988 | 0.46 |
| Sep 30, 2026 | 20.00 | 20.20 | 19.90 | 20.10 | 20.10 | +1.26% | 171,300 | 0.30 |
| Sep 29, 2026 | 19.50 | 20.35 | 19.50 | 19.85 | 19.85 | +1.79% | 247,315 | 0.42 |
| Sep 28, 2026 | 19.50 | 19.85 | 19.45 | 19.50 | 19.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 19.50 | 19.85 | 19.45 | 19.50 | 19.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 19.50 | 19.85 | 19.45 | 19.50 | 19.50 | 0.00% | 304,998 | 0.44 |
| Sep 23, 2026 | 19.75 | 19.75 | 19.45 | 19.50 | 19.50 | 0.00% | 89,488 | 0.12 |
| Sep 22, 2026 | 19.50 | 19.75 | 19.30 | 19.50 | 19.50 | 0.00% | 447,248 | 0.60 |
| Sep 21, 2026 | 19.50 | 19.75 | 19.40 | 19.50 | 19.50 | -1.27% | 214,585 | 0.27 |
| Sep 18, 2026 | 20.00 | 20.00 | 19.40 | 19.75 | 19.75 | -0.75% | 268,321 | 0.33 |
| Sep 17, 2026 | 19.45 | 19.90 | 19.45 | 19.90 | 19.90 | +2.05% | 206,838 | 0.23 |
| Sep 16, 2026 | 19.25 | 19.80 | 19.15 | 19.50 | 19.50 | 0.00% | 249,048 | 0.28 |
| Sep 15, 2026 | 19.30 | 19.50 | 19.05 | 19.50 | 19.50 | -1.02% | 232,621 | 0.25 |
| Sep 14, 2026 | 19.65 | 19.70 | 19.15 | 19.70 | 19.70 | -1.01% | 159,610 | 0.17 |
| Sep 11, 2026 | 19.70 | 19.90 | 19.05 | 19.90 | 19.90 | 0.00% | 174,940 | 0.18 |
| Sep 10, 2026 | 19.60 | 20.00 | 19.50 | 19.90 | 19.90 | +0.51% | 130,365 | 0.13 |
| Sep 09, 2026 | 19.45 | 20.00 | 19.15 | 19.80 | 19.80 | +2.06% | 190,044 | 0.19 |
| Sep 08, 2026 | 18.90 | 19.40 | 18.70 | 19.40 | 19.40 | +2.92% | 244,094 | 0.23 |
| Sep 07, 2026 | 19.70 | 19.70 | 18.75 | 18.85 | 18.85 | -2.33% | 522,057 | 0.48 |
| Sep 04, 2026 | 19.40 | 19.40 | 19.15 | 19.30 | 19.30 | +0.52% | 225,236 | 0.20 |
| Sep 03, 2026 | 19.30 | 19.60 | 19.20 | 19.20 | 19.20 | -1.79% | 183,249 | 0.16 |
