Cleanaway Company Limited (TPE:8422)
Taiwan
· Delayed Price · Currency is TWD 27.85
-0.25 (-0.89%)
Apr 29, 2026, 1:30 PM CST
Cleanaway Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.10 | 28.20 | 27.80 | 28.10 | 28.10 | - | 5,350,715 |
| Apr 27, 2026 | 28.70 | 28.70 | 27.60 | 28.10 | 28.10 | -2.09% | 13,971,350 |
| Apr 24, 2026 | 29.10 | 29.30 | 28.50 | 28.70 | 28.70 | -1.20% | 12,525,376 |
| Apr 23, 2026 | 30.20 | 30.20 | 28.70 | 29.05 | 29.05 | -3.33% | 17,126,854 |
| Apr 22, 2026 | 30.90 | 30.90 | 29.85 | 30.05 | 30.05 | -1.48% | 16,280,270 |
| Apr 21, 2026 | 30.00 | 30.65 | 29.70 | 30.50 | 30.50 | 2.69% | 16,120,390 |
| Apr 20, 2026 | 29.55 | 29.75 | 29.35 | 29.70 | 29.70 | 0.85% | 9,294,960 |
| Apr 17, 2026 | 30.00 | 30.20 | 29.35 | 29.45 | 29.45 | -1.51% | 11,704,620 |
| Apr 16, 2026 | 29.60 | 30.10 | 29.35 | 29.90 | 29.90 | 2.22% | 12,714,010 |
| Apr 15, 2026 | 29.00 | 29.75 | 28.70 | 29.25 | 29.25 | 1.21% | 15,050,680 |
| Apr 14, 2026 | 29.10 | 29.35 | 28.80 | 28.90 | 28.90 | -0.34% | 7,857,858 |
| Apr 13, 2026 | 29.00 | 29.10 | 28.70 | 29.00 | 29.00 | -0.34% | 5,837,675 |
| Apr 10, 2026 | 29.55 | 29.55 | 28.90 | 29.10 | 29.10 | -0.51% | 7,599,226 |
| Apr 9, 2026 | 30.50 | 30.50 | 29.15 | 29.25 | 29.25 | -3.31% | 13,315,670 |
| Apr 8, 2026 | 29.15 | 30.90 | 29.15 | 30.25 | 30.25 | 5.58% | 18,453,700 |
| Apr 7, 2026 | 28.90 | 29.10 | 28.60 | 28.65 | 28.65 | -0.35% | 5,895,673 |
| Apr 2, 2026 | 29.70 | 29.70 | 28.60 | 28.75 | 28.75 | -1.71% | 9,346,852 |
| Apr 1, 2026 | 30.40 | 30.40 | 29.25 | 29.25 | 29.25 | -0.51% | 10,051,710 |
| Mar 31, 2026 | 28.90 | 29.85 | 28.70 | 29.40 | 29.40 | 1.55% | 13,904,360 |
| Mar 30, 2026 | 28.80 | 29.10 | 28.75 | 28.95 | 28.95 | -1.03% | 5,416,170 |
| Mar 27, 2026 | 29.30 | 29.45 | 29.00 | 29.25 | 29.25 | -0.85% | 5,218,965 |
| Mar 26, 2026 | 30.60 | 30.70 | 29.50 | 29.50 | 29.50 | -2.32% | 11,254,840 |
| Mar 25, 2026 | 29.35 | 30.30 | 29.20 | 30.20 | 30.20 | 4.68% | 10,082,530 |
| Mar 24, 2026 | 29.10 | 29.40 | 28.50 | 28.85 | 28.85 | - | 9,492,887 |
| Mar 23, 2026 | 28.95 | 30.15 | 28.55 | 28.85 | 28.85 | -1.03% | 16,079,000 |
| Mar 20, 2026 | 30.00 | 30.00 | 28.90 | 29.15 | 29.15 | -2.67% | 23,219,980 |
| Mar 19, 2026 | 30.30 | 30.40 | 29.95 | 29.95 | 29.95 | -0.99% | 12,245,870 |
| Mar 18, 2026 | 31.00 | 31.10 | 30.15 | 30.25 | 30.25 | -1.47% | 14,878,090 |
| Mar 17, 2026 | 31.00 | 31.15 | 30.65 | 30.70 | 30.70 | 0.49% | 10,764,540 |
| Mar 16, 2026 | 30.60 | 31.25 | 30.40 | 30.55 | 30.55 | 1.16% | 9,767,922 |
| Mar 13, 2026 | 30.40 | 30.45 | 30.00 | 30.20 | 30.20 | -2.11% | 9,947,620 |
| Mar 12, 2026 | 31.55 | 31.85 | 30.85 | 30.85 | 30.85 | -2.22% | 11,243,560 |
| Mar 11, 2026 | 30.70 | 31.60 | 30.70 | 31.55 | 31.55 | 3.61% | 9,962,480 |
| Mar 10, 2026 | 30.95 | 30.95 | 30.30 | 30.45 | 30.45 | 1.16% | 10,540,230 |
| 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% | 10,008,500 |
| 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% | 24,134,760 |
| Mar 2, 2026 | 33.75 | 34.25 | 33.40 | 33.40 | 33.40 | -4.43% | 28,601,400 |
| 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% | 43,514,440 |
| Feb 24, 2026 | 33.30 | 36.55 | 33.05 | 35.60 | 35.60 | 7.07% | 79,317,180 |
| 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 |