Cleanaway Company Limited (TPE:8422)
Taiwan
· Delayed Price · Currency is TWD 30.65
+0.55 (1.83%)
Mar 10, 2026, 10:15 AM CST
Cleanaway Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.95 | 30.60 | 29.60 | 30.10 | 30.10 | -5.94% | 20,696,290 |
| Mar 6, 2026 | 32.00 | 32.50 | 31.50 | 32.00 | 32.00 | -0.31% | 10,008,502 |
| Mar 5, 2026 | 32.25 | 32.70 | 31.80 | 32.10 | 32.10 | 2.39% | 13,364,440 |
| Mar 4, 2026 | 32.10 | 32.35 | 31.30 | 31.35 | 31.35 | -4.13% | 21,546,930 |
| Mar 3, 2026 | 33.40 | 33.50 | 32.55 | 32.70 | 32.70 | -2.10% | 24,134,764 |
| Mar 2, 2026 | 33.75 | 34.25 | 33.40 | 33.40 | 33.40 | -4.43% | 28,601,405 |
| Feb 26, 2026 | 34.75 | 35.50 | 34.30 | 34.95 | 34.95 | 1.45% | 29,265,930 |
| Feb 25, 2026 | 35.60 | 35.75 | 34.00 | 34.45 | 34.45 | -3.23% | 43,433,580 |
| Feb 24, 2026 | 33.30 | 36.55 | 33.05 | 35.60 | 35.60 | 7.07% | 79,266,650 |
| Feb 23, 2026 | 33.00 | 33.55 | 32.25 | 33.25 | 33.25 | 1.37% | 25,249,300 |
| Feb 11, 2026 | 32.35 | 33.00 | 32.05 | 32.80 | 32.80 | 2.02% | 27,349,720 |
| Feb 10, 2026 | 32.60 | 32.70 | 31.60 | 32.15 | 32.15 | -1.23% | 34,580,610 |
| Feb 9, 2026 | 34.90 | 35.05 | 32.50 | 32.55 | 32.55 | -6.20% | 63,192,140 |
| Feb 6, 2026 | 35.55 | 35.55 | 34.50 | 34.70 | 34.70 | -3.07% | 18,896,240 |
| Feb 5, 2026 | 35.70 | 36.95 | 35.65 | 35.80 | 35.80 | -1.10% | 26,919,870 |
| Feb 4, 2026 | 35.00 | 36.40 | 34.80 | 36.20 | 36.20 | 2.26% | 29,621,500 |
| Feb 3, 2026 | 36.95 | 37.00 | 35.10 | 35.40 | 35.40 | -2.61% | 51,500,810 |
| Feb 2, 2026 | 36.20 | 37.35 | 35.75 | 36.35 | 36.35 | -1.22% | 48,286,160 |
| Jan 30, 2026 | 38.15 | 38.40 | 36.65 | 36.80 | 36.80 | -4.79% | 75,431,750 |
| Jan 29, 2026 | 40.40 | 40.95 | 38.50 | 38.65 | 38.65 | -3.86% | 69,221,600 |
| Jan 28, 2026 | 40.20 | 41.30 | 39.70 | 40.20 | 40.20 | 0.88% | 61,711,370 |
| Jan 27, 2026 | 40.20 | 41.75 | 39.85 | 39.85 | 39.85 | -0.62% | 79,704,690 |
| Jan 26, 2026 | 40.70 | 41.50 | 39.25 | 40.10 | 40.10 | -0.74% | 82,363,090 |
| Jan 23, 2026 | 41.50 | 41.75 | 39.75 | 40.40 | 40.40 | -1.94% | 89,820,930 |
| Jan 22, 2026 | 44.25 | 44.50 | 41.20 | 41.20 | 41.20 | -4.07% | 115,325,300 |
| Jan 21, 2026 | 42.05 | 44.30 | 42.00 | 42.95 | 42.95 | 1.42% | 152,926,800 |
| Jan 20, 2026 | 45.00 | 46.55 | 41.40 | 42.35 | 42.35 | -5.89% | 286,278,200 |
| Jan 19, 2026 | 38.85 | 46.30 | 38.30 | 45.00 | 45.00 | 6.89% | 502,639,100 |
| Jan 16, 2026 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | -9.95% | 50,223,530 |
| Jan 15, 2026 | 46.90 | 47.05 | 46.75 | 46.75 | 46.75 | -9.92% | 101,045,000 |
| Jan 14, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 9.96% | 36,780,930 |
| Jan 13, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 9.90% | 23,172,870 |
| Jan 12, 2026 | 42.85 | 42.95 | 42.80 | 42.95 | 42.95 | 9.99% | 59,797,610 |
| Jan 9, 2026 | 35.85 | 39.05 | 34.80 | 39.05 | 39.05 | 10.00% | 265,412,700 |
| Jan 8, 2026 | 36.20 | 37.50 | 35.35 | 35.50 | 35.50 | 1.72% | 276,253,500 |
| Jan 7, 2026 | 32.55 | 34.90 | 32.35 | 34.90 | 34.90 | 9.92% | 162,827,900 |
| Jan 6, 2026 | 31.55 | 33.00 | 31.40 | 31.75 | 31.75 | 1.44% | 92,255,260 |
| Jan 5, 2026 | 32.80 | 33.80 | 31.20 | 31.30 | 31.30 | -3.69% | 123,463,600 |
| Jan 2, 2026 | 32.50 | 34.50 | 31.80 | 32.50 | 32.50 | 2.85% | 200,746,300 |
| Dec 31, 2025 | 29.90 | 33.10 | 29.60 | 31.60 | 31.60 | 4.98% | 190,871,800 |
| Dec 30, 2025 | 29.45 | 30.50 | 29.10 | 30.10 | 30.10 | 2.73% | 155,858,500 |
| Dec 29, 2025 | 27.30 | 29.30 | 27.20 | 29.30 | 29.30 | 9.94% | 91,935,050 |
| Dec 26, 2025 | 24.45 | 26.95 | 24.35 | 26.65 | 26.65 | 8.78% | 64,045,350 |
| Dec 24, 2025 | 24.65 | 24.70 | 24.10 | 24.50 | 24.50 | -0.41% | 30,821,710 |
| Dec 23, 2025 | 24.95 | 25.10 | 24.50 | 24.60 | 24.60 | -0.81% | 30,514,660 |
| Dec 22, 2025 | 24.55 | 25.10 | 24.40 | 24.80 | 24.80 | 1.22% | 31,551,990 |
| Dec 19, 2025 | 24.60 | 25.10 | 24.35 | 24.50 | 24.50 | -0.41% | 33,725,890 |
| Dec 18, 2025 | 24.55 | 24.95 | 24.20 | 24.60 | 24.60 | -0.40% | 33,488,740 |
| Dec 17, 2025 | 24.75 | 24.95 | 24.10 | 24.70 | 24.70 | 0.82% | 48,118,060 |
| Dec 16, 2025 | 23.35 | 24.90 | 23.10 | 24.50 | 24.50 | 4.48% | 43,814,550 |
| Dec 15, 2025 | 22.80 | 23.60 | 22.30 | 23.45 | 23.45 | 3.30% | 16,596,560 |
| Dec 12, 2025 | 22.40 | 23.00 | 22.30 | 22.70 | 22.70 | 2.48% | 11,382,380 |
| Dec 11, 2025 | 22.35 | 22.50 | 22.00 | 22.15 | 22.15 | - | 8,886,132 |
| Dec 10, 2025 | 22.25 | 22.55 | 22.10 | 22.15 | 22.15 | -0.67% | 12,088,540 |
| Dec 9, 2025 | 22.05 | 22.60 | 21.90 | 22.30 | 22.30 | -2.83% | 19,094,390 |
| Dec 8, 2025 | 23.50 | 23.60 | 22.90 | 22.95 | 22.95 | -1.92% | 10,379,110 |
| Dec 5, 2025 | 23.20 | 23.45 | 23.00 | 23.40 | 23.40 | 1.08% | 7,408,958 |
| Dec 4, 2025 | 23.85 | 23.85 | 23.10 | 23.15 | 23.15 | -2.11% | 11,735,600 |
| Dec 3, 2025 | 23.70 | 23.95 | 23.50 | 23.65 | 23.65 | 0.64% | 9,819,638 |
| Dec 2, 2025 | 23.95 | 24.10 | 23.50 | 23.50 | 23.50 | -1.67% | 13,214,120 |
| Dec 1, 2025 | 24.50 | 24.50 | 23.55 | 23.90 | 23.90 | -2.45% | 21,213,180 |
| Nov 28, 2025 | 24.00 | 24.85 | 23.75 | 24.50 | 24.50 | 2.08% | 27,376,480 |
| Nov 27, 2025 | 25.15 | 25.25 | 23.65 | 24.00 | 24.00 | -3.42% | 33,477,820 |
| Nov 26, 2025 | 23.00 | 25.30 | 23.00 | 24.85 | 24.85 | 8.04% | 52,020,780 |
| Nov 25, 2025 | 23.00 | 23.10 | 22.50 | 23.00 | 23.00 | 0.88% | 12,458,830 |
| Nov 24, 2025 | 22.55 | 23.00 | 22.30 | 22.80 | 22.80 | 2.70% | 14,868,390 |
| Nov 21, 2025 | 22.00 | 22.30 | 21.35 | 22.20 | 22.20 | - | 12,185,100 |
| Nov 20, 2025 | 21.50 | 22.45 | 21.00 | 22.20 | 22.20 | 6.22% | 19,134,980 |
| Nov 19, 2025 | 21.55 | 21.90 | 20.60 | 20.90 | 20.90 | -6.07% | 33,020,190 |
| Nov 18, 2025 | 24.40 | 24.40 | 22.25 | 22.25 | 22.25 | -9.92% | 38,710,000 |
| Nov 17, 2025 | 24.50 | 25.20 | 23.65 | 24.70 | 24.70 | -1.20% | 29,537,880 |
| Nov 5, 2025 | 24.20 | 25.00 | 23.95 | 25.00 | 25.00 | 3.31% | 24,079,900 |
| Nov 4, 2025 | 24.25 | 24.40 | 24.05 | 24.20 | 24.20 | 0.21% | 8,571,090 |
| Nov 3, 2025 | 24.15 | 24.35 | 23.95 | 24.15 | 24.15 | - | 12,856,690 |
| Oct 31, 2025 | 24.15 | 24.30 | 23.95 | 24.15 | 24.15 | - | 11,308,660 |
| Oct 30, 2025 | 24.00 | 24.45 | 23.95 | 24.15 | 24.15 | 0.62% | 13,159,210 |
| Oct 29, 2025 | 24.15 | 24.30 | 23.85 | 24.00 | 24.00 | -0.41% | 10,482,120 |
| Oct 28, 2025 | 24.00 | 24.35 | 23.65 | 24.10 | 24.10 | - | 13,447,880 |
| Oct 27, 2025 | 24.30 | 24.30 | 23.50 | 24.10 | 24.10 | 1.26% | 25,899,060 |
| Oct 23, 2025 | 25.10 | 25.60 | 23.50 | 23.80 | 23.80 | -3.45% | 85,932,320 |
| Oct 22, 2025 | 23.25 | 24.65 | 23.20 | 24.65 | 24.65 | 9.80% | 59,678,550 |
| Oct 21, 2025 | 21.30 | 22.55 | 21.30 | 22.45 | 22.45 | 5.90% | 23,896,860 |
| Oct 20, 2025 | 20.80 | 21.50 | 20.80 | 21.20 | 21.20 | 2.42% | 17,354,160 |
| Oct 17, 2025 | 20.85 | 21.10 | 20.65 | 20.70 | 20.70 | -0.24% | 8,734,130 |
| Oct 16, 2025 | 20.80 | 20.80 | 20.55 | 20.75 | 20.75 | -0.24% | 3,837,470 |
| Oct 15, 2025 | 20.50 | 20.80 | 20.45 | 20.80 | 20.80 | 1.71% | 5,267,020 |
| Oct 14, 2025 | 20.35 | 20.75 | 20.30 | 20.45 | 20.45 | 0.25% | 6,570,410 |
| Oct 13, 2025 | 20.35 | 20.45 | 20.05 | 20.40 | 20.40 | -0.24% | 2,967,860 |
| Oct 9, 2025 | 20.40 | 20.50 | 20.35 | 20.45 | 20.45 | 0.49% | 3,996,480 |
| Oct 8, 2025 | 20.35 | 20.50 | 20.25 | 20.35 | 20.35 | 0.49% | 3,732,980 |
| Oct 7, 2025 | 20.30 | 20.45 | 20.25 | 20.25 | 20.25 | - | 4,307,320 |
| Oct 3, 2025 | 20.25 | 20.40 | 20.25 | 20.25 | 20.25 | -0.25% | 4,072,860 |
| Oct 2, 2025 | 20.15 | 20.55 | 20.05 | 20.30 | 20.30 | 0.74% | 6,019,830 |
| Oct 1, 2025 | 20.20 | 20.25 | 20.05 | 20.15 | 20.15 | -0.25% | 2,355,550 |
| Sep 30, 2025 | 20.20 | 20.30 | 20.00 | 20.20 | 20.20 | - | 3,836,760 |
| Sep 26, 2025 | 20.20 | 20.30 | 20.00 | 20.20 | 20.20 | 0.50% | 5,798,720 |
| Sep 25, 2025 | 20.05 | 20.50 | 19.70 | 20.10 | 20.10 | -3.13% | 17,576,750 |
| Sep 24, 2025 | 20.20 | 21.00 | 20.15 | 20.75 | 20.75 | 3.23% | 20,021,190 |
| Sep 23, 2025 | 20.00 | 20.30 | 19.90 | 20.10 | 20.10 | 1.01% | 9,217,260 |
| Sep 22, 2025 | 19.90 | 19.95 | 19.80 | 19.90 | 19.90 | - | 2,301,350 |