Taiwan Environment Scientific Co., Ltd. 8476
TWSE · Taiwan · Commercial Services
TWD 20.00-0.30 (-1.48%)
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 20.00 | -1.48% | TWD 20.35 | TWD 20.60 | TWD 20.00 | 254.03K |
| 2026-10-01 | TWD 20.30 | +1.00% | TWD 20.10 | TWD 20.40 | TWD 20.05 | 255.01K |
| 2026-09-30 | TWD 20.10 | +1.26% | TWD 20.00 | TWD 20.20 | TWD 19.90 | 169.00K |
| 2026-09-29 | TWD 19.85 | +1.79% | TWD 19.50 | TWD 20.35 | TWD 19.50 | 246.00K |
| 2026-09-24 | TWD 19.50 | 0.00% | TWD 19.50 | TWD 19.85 | TWD 19.45 | 304.09K |
| 2026-09-23 | TWD 19.50 | 0.00% | TWD 19.75 | TWD 19.75 | TWD 19.45 | 88.00K |
| 2026-09-22 | TWD 19.50 | 0.00% | TWD 19.50 | TWD 19.75 | TWD 19.30 | 447.01K |
| 2026-09-21 | TWD 19.50 | -1.27% | TWD 19.50 | TWD 19.75 | TWD 19.40 | 214.00K |
| 2026-09-18 | TWD 19.75 | -0.75% | TWD 20.00 | TWD 20.00 | TWD 19.40 | 268.00K |
| 2026-09-17 | TWD 19.90 | +2.05% | TWD 19.45 | TWD 19.90 | TWD 19.45 | 205.00K |
| 2026-09-16 | TWD 19.50 | 0.00% | TWD 19.25 | TWD 19.80 | TWD 19.15 | 247.00K |
| 2026-09-15 | TWD 19.50 | -1.02% | TWD 19.30 | TWD 19.50 | TWD 19.05 | 231.00K |
| 2026-09-14 | TWD 19.70 | -1.01% | TWD 19.65 | TWD 19.70 | TWD 19.15 | 159.00K |
| 2026-09-11 | TWD 19.90 | 0.00% | TWD 19.70 | TWD 19.90 | TWD 19.05 | 174.00K |
| 2026-09-10 | TWD 19.90 | +0.51% | TWD 19.60 | TWD 20.00 | TWD 19.50 | 129.00K |
| 2026-09-09 | TWD 19.80 | +2.06% | TWD 19.45 | TWD 20.00 | TWD 19.15 | 189.50K |
| 2026-09-08 | TWD 19.40 | +2.92% | TWD 18.90 | TWD 19.40 | TWD 18.70 | 242.00K |
| 2026-09-07 | TWD 18.85 | -2.33% | TWD 19.70 | TWD 19.70 | TWD 18.75 | 520.00K |
| 2026-09-04 | TWD 19.30 | +0.52% | TWD 19.40 | TWD 19.40 | TWD 19.15 | 225.00K |
| 2026-09-03 | TWD 19.20 | -1.79% | TWD 19.30 | TWD 19.60 | TWD 19.20 | 182.00K |
| 2026-09-02 | TWD 19.55 | +1.03% | TWD 19.30 | TWD 19.65 | TWD 19.20 | 246.00K |
| 2026-09-01 | TWD 19.35 | -0.26% | TWD 19.45 | TWD 19.60 | TWD 19.25 | 251.22K |
| 2026-08-31 | TWD 19.40 | -2.51% | TWD 19.85 | TWD 19.85 | TWD 19.20 | 270.00K |
| 2026-08-28 | TWD 19.90 | +0.25% | TWD 19.90 | TWD 20.00 | TWD 19.75 | 230.69K |
| 2026-08-27 | TWD 19.85 | -1.24% | TWD 20.05 | TWD 20.15 | TWD 19.85 | 306.10K |
| 2026-08-26 | TWD 20.10 | +1.01% | TWD 19.90 | TWD 20.10 | TWD 19.75 | 288.00K |
| 2026-08-25 | TWD 19.90 | -0.75% | TWD 19.80 | TWD 20.00 | TWD 19.75 | 182.00K |
| 2026-08-24 | TWD 20.05 | 0.00% | TWD 20.00 | TWD 20.20 | TWD 19.80 | 215.00K |
| 2026-08-21 | TWD 20.05 | +0.25% | TWD 20.10 | TWD 20.30 | TWD 19.95 | 109.00K |
| 2026-08-20 | TWD 20.00 | +0.50% | TWD 19.90 | TWD 20.15 | TWD 19.90 | 233.10K |
| 2026-08-19 | TWD 19.90 | -1.24% | TWD 20.15 | TWD 20.15 | TWD 19.75 | 224.00K |
| 2026-08-18 | TWD 20.15 | +0.75% | TWD 19.80 | TWD 20.45 | TWD 19.80 | 443.00K |
| 2026-08-17 | TWD 20.00 | -0.50% | TWD 20.10 | TWD 20.15 | TWD 19.90 | 355.00K |
| 2026-08-14 | TWD 20.10 | +0.25% | TWD 20.15 | TWD 20.15 | TWD 19.85 | 198.00K |
| 2026-08-13 | TWD 20.05 | -0.50% | TWD 20.75 | TWD 20.75 | TWD 20.00 | 307.11K |
| 2026-08-12 | TWD 20.15 | +1.26% | TWD 20.40 | TWD 20.50 | TWD 20.05 | 290.00K |
| 2026-08-11 | TWD 19.90 | -3.40% | TWD 20.10 | TWD 20.20 | TWD 19.55 | 551.00K |
| 2026-08-10 | TWD 20.60 | +0.49% | TWD 21.20 | TWD 21.20 | TWD 20.20 | 212.00K |
| 2026-08-07 | TWD 20.50 | -1.91% | TWD 21.00 | TWD 21.60 | TWD 20.35 | 561.00K |
| 2026-08-06 | TWD 20.90 | +3.98% | TWD 20.15 | TWD 21.20 | TWD 19.75 | 461.01K |
| 2026-08-05 | TWD 20.10 | -0.50% | TWD 20.25 | TWD 20.35 | TWD 19.70 | 278.00K |
| 2026-08-04 | TWD 20.20 | +5.21% | TWD 19.20 | TWD 20.20 | TWD 19.05 | 461.50K |
| 2026-08-03 | TWD 19.20 | -0.78% | TWD 19.35 | TWD 19.60 | TWD 19.15 | 279.00K |
| 2026-07-31 | TWD 19.35 | -1.28% | TWD 20.10 | TWD 20.40 | TWD 19.20 | 653.00K |
| 2026-07-30 | TWD 19.60 | -0.76% | TWD 19.70 | TWD 19.80 | TWD 18.95 | 493.02K |
| 2026-07-29 | TWD 19.75 | -1.00% | TWD 20.35 | TWD 20.35 | TWD 19.00 | 882.68K |
| 2026-07-28 | TWD 19.95 | -7.21% | TWD 21.00 | TWD 21.40 | TWD 19.90 | 926.09K |
| 2026-07-27 | TWD 21.50 | -7.53% | TWD 23.45 | TWD 23.45 | TWD 21.20 | 1.47M |
| 2026-07-24 | TWD 23.25 | -5.30% | TWD 24.20 | TWD 24.20 | TWD 22.15 | 2.31M |
| 2026-07-23 | TWD 24.55 | +5.59% | TWD 23.30 | TWD 24.70 | TWD 23.30 | 1.75M |
| 2026-07-22 | TWD 23.25 | -3.33% | TWD 24.10 | TWD 24.20 | TWD 23.20 | 834.04K |
| 2026-07-21 | TWD 24.05 | -1.23% | TWD 24.10 | TWD 24.65 | TWD 23.65 | 1.11M |
| 2026-07-20 | TWD 24.35 | +2.10% | TWD 24.00 | TWD 24.75 | TWD 23.35 | 1.24M |
| 2026-07-17 | TWD 23.85 | +0.63% | TWD 23.50 | TWD 24.10 | TWD 23.35 | 1.50M |
| 2026-07-16 | TWD 23.70 | +5.33% | TWD 22.70 | TWD 23.80 | TWD 22.10 | 608.40K |
| 2026-07-15 | TWD 22.50 | +1.35% | TWD 22.30 | TWD 23.05 | TWD 22.30 | 571.05K |
| 2026-07-14 | TWD 22.20 | +0.91% | TWD 21.90 | TWD 22.45 | TWD 21.50 | 1.01M |
| 2026-07-13 | TWD 22.00 | -8.71% | TWD 24.30 | TWD 24.30 | TWD 21.70 | 2.65M |
| 2026-07-10 | TWD 24.10 | 0.00% | TWD 24.10 | TWD 24.10 | TWD 24.10 | 0 |
| 2026-07-09 | TWD 24.10 | +1.05% | TWD 24.15 | TWD 24.55 | TWD 23.20 | 1.56M |
| 2026-07-08 | TWD 23.85 | +3.70% | TWD 23.25 | TWD 23.90 | TWD 22.85 | 846.55K |
| 2026-07-07 | TWD 23.00 | -3.97% | TWD 24.45 | TWD 24.45 | TWD 22.40 | 1.30M |
| 2026-07-06 | TWD 23.95 | -2.04% | TWD 24.30 | TWD 25.00 | TWD 22.85 | 1.93M |
| 2026-07-03 | TWD 24.45 | +1.03% | TWD 24.20 | TWD 24.75 | TWD 23.75 | 1.08M |
| 2026-07-02 | TWD 24.20 | -2.22% | TWD 24.95 | TWD 25.00 | TWD 23.20 | 1.76M |
| 2026-07-01 | TWD 24.75 | 0.00% | TWD 24.95 | TWD 24.95 | TWD 24.30 | 1.49M |
| 2026-06-30 | TWD 24.75 | 0.00% | TWD 24.75 | TWD 25.05 | TWD 24.45 | 2.71M |
| 2026-06-29 | TWD 24.75 | +3.99% | TWD 24.00 | TWD 25.00 | TWD 24.00 | 2.39M |
| 2026-06-26 | TWD 23.80 | +0.42% | TWD 23.95 | TWD 25.00 | TWD 23.30 | 2.73M |
| 2026-06-25 | TWD 23.70 | +0.85% | TWD 23.50 | TWD 23.90 | TWD 23.30 | 1.26M |
| 2026-06-24 | TWD 23.50 | +2.17% | TWD 22.80 | TWD 23.95 | TWD 22.75 | 2.97M |
| 2026-06-23 | TWD 23.00 | +0.66% | TWD 22.80 | TWD 23.50 | TWD 22.05 | 2.21M |
| 2026-06-22 | TWD 22.85 | +5.06% | TWD 23.15 | TWD 23.90 | TWD 21.80 | 4.56M |
| 2026-06-18 | TWD 21.75 | +9.85% | TWD 20.15 | TWD 21.75 | TWD 20.10 | 3.40M |
| 2026-06-17 | TWD 19.80 | -0.50% | TWD 19.90 | TWD 20.15 | TWD 19.70 | 705.00K |
| 2026-06-16 | TWD 19.90 | +1.02% | TWD 19.65 | TWD 20.00 | TWD 19.60 | 959.60K |
| 2026-06-15 | TWD 19.70 | +0.25% | TWD 19.95 | TWD 20.55 | TWD 19.50 | 2.47M |
| 2026-06-12 | TWD 19.65 | +2.61% | TWD 19.25 | TWD 19.95 | TWD 19.25 | 1.80M |
| 2026-06-11 | TWD 19.15 | +0.52% | TWD 19.05 | TWD 19.20 | TWD 18.65 | 1.60M |
| 2026-06-10 | TWD 19.05 | +1.60% | TWD 18.25 | TWD 19.50 | TWD 18.20 | 2.79M |
| 2026-06-09 | TWD 18.75 | +8.38% | TWD 19.00 | TWD 19.00 | TWD 17.80 | 4.18M |
| 2026-06-08 | TWD 17.30 | +9.84% | TWD 15.75 | TWD 17.30 | TWD 15.40 | 943.00K |
| 2026-06-05 | TWD 15.75 | +0.64% | TWD 15.80 | TWD 16.05 | TWD 15.55 | 264.00K |
| 2026-06-04 | TWD 15.65 | -0.95% | TWD 15.80 | TWD 15.95 | TWD 15.65 | 202.00K |
| 2026-06-03 | TWD 15.80 | +2.60% | TWD 15.35 | TWD 15.95 | TWD 15.35 | 372.00K |
| 2026-06-02 | TWD 15.40 | -1.28% | TWD 15.60 | TWD 15.70 | TWD 15.20 | 376.51K |
| 2026-06-01 | TWD 15.60 | +1.63% | TWD 15.40 | TWD 15.85 | TWD 15.30 | 439.08K |
| 2026-05-29 | TWD 15.35 | 0.00% | TWD 15.35 | TWD 15.60 | TWD 15.30 | 452.80K |
| 2026-05-28 | TWD 15.35 | +1.32% | TWD 15.20 | TWD 15.55 | TWD 15.20 | 365.03K |
| 2026-05-27 | TWD 15.15 | -1.94% | TWD 15.45 | TWD 15.45 | TWD 15.10 | 505.14K |