AsWater Advanced Envirotech Ltd 7857
TPEX · Taiwan · Industrial Services
TWD 27.25+0.05 (+0.18%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 27.25 | +0.18% | TWD 26.05 | TWD 27.30 | TWD 26.05 | 5.17K |
| 2026-10-01 | TWD 27.20 | +2.64% | TWD 27.00 | TWD 27.20 | TWD 25.95 | 1.02K |
| 2026-09-30 | TWD 26.50 | +0.95% | TWD 27.35 | TWD 27.40 | TWD 26.25 | 19.72K |
| 2026-09-29 | TWD 26.25 | +0.96% | TWD 26.20 | TWD 26.25 | TWD 26.00 | 16.53K |
| 2026-09-24 | TWD 26.00 | +4.42% | TWD 26.00 | TWD 26.00 | TWD 26.00 | 106 |
| 2026-09-23 | TWD 24.90 | +1.22% | TWD 25.10 | TWD 25.25 | TWD 24.80 | 29.10K |
| 2026-09-22 | TWD 24.60 | +1.03% | TWD 24.50 | TWD 24.85 | TWD 24.00 | 16.52K |
| 2026-09-21 | TWD 24.35 | +0.41% | TWD 24.10 | TWD 24.35 | TWD 24.00 | 12.25K |
| 2026-09-18 | TWD 24.25 | +1.04% | TWD 24.30 | TWD 24.30 | TWD 23.15 | 2.00K |
| 2026-09-17 | TWD 24.00 | -2.24% | TWD 24.55 | TWD 24.55 | TWD 23.50 | 10.00K |
| 2026-09-16 | TWD 24.55 | +0.20% | TWD 23.90 | TWD 24.55 | TWD 23.45 | 15.45K |
| 2026-09-15 | TWD 24.50 | -0.41% | TWD 24.60 | TWD 25.15 | TWD 24.10 | 23.25K |
| 2026-09-14 | TWD 24.60 | -3.53% | TWD 24.30 | TWD 24.85 | TWD 23.75 | 13.98K |
| 2026-09-11 | TWD 25.50 | -0.58% | TWD 25.60 | TWD 25.60 | TWD 24.40 | 1.23K |
| 2026-09-10 | TWD 25.65 | -1.35% | TWD 25.50 | TWD 26.00 | TWD 24.70 | 12.89K |
| 2026-09-09 | TWD 26.00 | +1.36% | TWD 26.35 | TWD 26.35 | TWD 26.00 | 23.00K |
| 2026-09-08 | TWD 25.65 | -0.97% | TWD 25.95 | TWD 26.45 | TWD 25.20 | 26.50K |
| 2026-09-07 | TWD 25.90 | -0.38% | TWD 26.35 | TWD 26.35 | TWD 25.65 | 21.04K |
| 2026-09-04 | TWD 26.00 | +1.96% | TWD 26.70 | TWD 26.70 | TWD 26.00 | 9.38K |
| 2026-09-03 | TWD 25.50 | -6.93% | TWD 27.40 | TWD 27.40 | TWD 25.50 | 20.03K |
| 2026-09-02 | TWD 27.40 | +1.48% | TWD 27.10 | TWD 28.50 | TWD 27.00 | 69.73K |
| 2026-09-01 | TWD 27.00 | +5.73% | TWD 26.10 | TWD 27.60 | TWD 24.95 | 150.84K |
| 2026-08-31 | TWD 25.54 | -1.93% | TWD 25.73 | TWD 26.47 | TWD 24.57 | 204.95K |
| 2026-08-28 | TWD 26.04 | +4.51% | TWD 24.96 | TWD 26.04 | TWD 24.80 | 59.73K |
| 2026-08-27 | TWD 24.92 | +2.55% | TWD 24.30 | TWD 24.92 | TWD 24.18 | 14.68K |
| 2026-08-26 | TWD 24.30 | -0.16% | TWD 24.34 | TWD 24.34 | TWD 23.25 | 20.88K |
| 2026-08-25 | TWD 24.34 | -5.56% | TWD 24.57 | TWD 25.77 | TWD 23.29 | 135.99K |
| 2026-08-24 | TWD 25.77 | -3.20% | TWD 26.23 | TWD 26.35 | TWD 25.34 | 43.82K |
| 2026-08-21 | TWD 26.62 | -1.86% | TWD 27.51 | TWD 27.51 | TWD 26.23 | 75.26K |
| 2026-08-20 | TWD 27.13 | +1.60% | TWD 26.74 | TWD 27.13 | TWD 26.35 | 15.81K |
| 2026-08-19 | TWD 26.70 | -0.43% | TWD 26.97 | TWD 26.97 | TWD 26.35 | 30.28K |
| 2026-08-18 | TWD 26.82 | -0.29% | TWD 27.01 | TWD 27.05 | TWD 26.66 | 26.45K |
| 2026-08-17 | TWD 26.89 | -0.86% | TWD 27.13 | TWD 27.13 | TWD 26.23 | 18.51K |
| 2026-08-14 | TWD 27.13 | +1.60% | TWD 27.20 | TWD 27.24 | TWD 25.81 | 45.31K |
| 2026-08-13 | TWD 26.70 | -2.68% | TWD 27.44 | TWD 28.17 | TWD 26.27 | 71.84K |
| 2026-08-12 | TWD 27.44 | -1.80% | TWD 27.94 | TWD 28.02 | TWD 26.66 | 12.97K |
| 2026-08-11 | TWD 27.94 | +0.56% | TWD 27.78 | TWD 27.94 | TWD 26.51 | 28.75K |
| 2026-08-10 | TWD 27.78 | +0.99% | TWD 27.82 | TWD 27.82 | TWD 26.54 | 12.97K |
| 2026-08-07 | TWD 27.51 | -1.25% | TWD 27.90 | TWD 27.90 | TWD 26.54 | 16.13K |
| 2026-08-06 | TWD 27.86 | -6.26% | TWD 28.33 | TWD 28.75 | TWD 27.13 | 44.63K |
| 2026-08-05 | TWD 29.72 | +2.27% | TWD 29.41 | TWD 29.72 | TWD 28.09 | 35.40K |
| 2026-08-04 | TWD 29.06 | +1.76% | TWD 28.68 | TWD 29.06 | TWD 27.67 | 15.79K |
| 2026-08-03 | TWD 28.56 | +0.14% | TWD 27.24 | TWD 28.56 | TWD 27.24 | 3.90K |
| 2026-07-31 | TWD 28.52 | +0.14% | TWD 28.52 | TWD 28.52 | TWD 28.52 | 5.39K |
| 2026-07-30 | TWD 28.48 | 0.00% | TWD 28.52 | TWD 28.52 | TWD 27.16 | 11.38K |
| 2026-07-29 | TWD 28.48 | -3.29% | TWD 29.45 | TWD 29.45 | TWD 27.16 | 41.59K |
| 2026-07-28 | TWD 29.45 | -1.55% | TWD 30.19 | TWD 30.23 | TWD 28.02 | 31.30K |
| 2026-07-27 | TWD 29.92 | -3.50% | TWD 29.45 | TWD 30.19 | TWD 28.75 | 42.15K |
| 2026-07-24 | TWD 31.00 | -0.62% | TWD 29.64 | TWD 31.12 | TWD 29.57 | 22.54K |
| 2026-07-23 | TWD 31.19 | -0.49% | TWD 30.61 | TWD 31.31 | TWD 29.88 | 5.89K |
| 2026-07-22 | TWD 31.35 | 0.00% | TWD 30.85 | TWD 31.35 | TWD 29.88 | 5.24K |
| 2026-07-21 | TWD 31.35 | -0.49% | TWD 31.43 | TWD 31.43 | TWD 31.35 | 3.58K |
| 2026-07-20 | TWD 31.50 | -0.25% | TWD 30.11 | TWD 31.62 | TWD 30.11 | 16.29K |
| 2026-07-17 | TWD 31.58 | 0.00% | TWD 30.11 | TWD 31.62 | TWD 30.11 | 6.48K |
| 2026-07-16 | TWD 31.58 | -0.85% | TWD 31.97 | TWD 31.97 | TWD 30.46 | 22.68K |
| 2026-07-15 | TWD 31.85 | -3.18% | TWD 31.66 | TWD 32.55 | TWD 30.54 | 59.26K |
| 2026-07-14 | TWD 32.90 | -0.24% | TWD 32.98 | TWD 33.33 | TWD 32.86 | 37.53K |
| 2026-07-13 | TWD 32.98 | -1.96% | TWD 33.64 | TWD 33.64 | TWD 32.98 | 11.01K |
| 2026-07-09 | TWD 33.64 | -0.23% | TWD 33.64 | TWD 33.75 | TWD 32.63 | 18.66K |
| 2026-07-08 | TWD 33.71 | -1.14% | TWD 33.48 | TWD 34.10 | TWD 33.33 | 33.81K |
| 2026-07-07 | TWD 34.10 | -1.57% | TWD 33.98 | TWD 34.60 | TWD 32.98 | 37.06K |
| 2026-07-06 | TWD 34.64 | +0.11% | TWD 34.14 | TWD 34.64 | TWD 32.98 | 41.53K |
| 2026-07-03 | TWD 34.60 | +0.34% | TWD 34.49 | TWD 34.76 | TWD 34.14 | 36.05K |
| 2026-07-02 | TWD 34.49 | -1.11% | TWD 34.88 | TWD 34.88 | TWD 33.95 | 25.11K |
| 2026-07-01 | TWD 34.88 | -0.33% | TWD 34.64 | TWD 35.65 | TWD 33.60 | 71.55K |
| 2026-06-30 | TWD 34.99 | +0.33% | TWD 34.88 | TWD 35.22 | TWD 34.88 | 44.77K |
| 2026-06-29 | TWD 34.88 | -3.64% | TWD 36.04 | TWD 36.04 | TWD 34.26 | 30.05K |
| 2026-06-26 | TWD 36.19 | +0.43% | TWD 36.31 | TWD 36.31 | TWD 35.65 | 12.20K |
| 2026-06-25 | TWD 36.04 | -0.43% | TWD 36.19 | TWD 36.31 | TWD 36.04 | 9.33K |
| 2026-06-24 | TWD 36.19 | -1.68% | TWD 36.66 | TWD 36.66 | TWD 34.88 | 65.41K |
| 2026-06-23 | TWD 36.81 | +1.93% | TWD 36.12 | TWD 37.24 | TWD 36.12 | 22.16K |
| 2026-06-22 | TWD 36.12 | -5.67% | TWD 37.90 | TWD 37.94 | TWD 36.12 | 24.68K |
| 2026-06-18 | TWD 38.29 | 0.00% | TWD 38.29 | TWD 38.29 | TWD 36.47 | 15.09K |
| 2026-06-17 | TWD 38.29 | +2.28% | TWD 38.29 | TWD 38.29 | TWD 38.29 | 12 |
| 2026-06-16 | TWD 37.43 | -0.41% | TWD 37.59 | TWD 38.29 | TWD 36.47 | 29.71K |
| 2026-06-15 | TWD 37.59 | +3.08% | TWD 36.47 | TWD 38.29 | TWD 36.47 | 11.74K |
| 2026-06-12 | TWD 36.47 | -1.88% | TWD 35.38 | TWD 37.24 | TWD 35.38 | 30.99K |
| 2026-06-11 | TWD 37.16 | -1.03% | TWD 37.16 | TWD 37.16 | TWD 35.38 | 28.92K |
| 2026-06-10 | TWD 37.55 | +0.94% | TWD 35.77 | TWD 37.55 | TWD 35.77 | 9.08K |
| 2026-06-09 | TWD 37.20 | 0.00% | TWD 37.20 | TWD 37.55 | TWD 35.77 | 26.12K |
| 2026-06-08 | TWD 37.20 | -2.83% | TWD 34.95 | TWD 37.90 | TWD 34.95 | 66.12K |
| 2026-06-05 | TWD 38.29 | -0.10% | TWD 37.24 | TWD 38.29 | TWD 35.57 | 29.60K |
| 2026-06-04 | TWD 38.33 | -1.88% | TWD 37.24 | TWD 39.06 | TWD 37.24 | 70.98K |
| 2026-06-03 | TWD 39.06 | 0.00% | TWD 37.24 | TWD 39.06 | TWD 37.24 | 15.69K |
| 2026-06-02 | TWD 39.06 | 0.00% | TWD 39.06 | TWD 39.06 | TWD 37.24 | 21.46K |
| 2026-06-01 | TWD 39.06 | 0.00% | TWD 39.06 | TWD 39.06 | TWD 37.24 | 26.46K |
| 2026-05-29 | TWD 39.06 | 0.00% | TWD 38.75 | TWD 39.06 | TWD 37.24 | 30.66K |
| 2026-05-28 | TWD 39.06 | -0.20% | TWD 39.06 | TWD 39.06 | TWD 38.33 | 12.00K |
| 2026-05-27 | TWD 39.14 | -0.79% | TWD 37.59 | TWD 39.45 | TWD 37.59 | 28.66K |
| 2026-05-26 | TWD 39.45 | 0.00% | TWD 39.45 | TWD 39.45 | TWD 37.59 | 32.45K |