Forest Water Environmental Engineering Co., Ltd. (TPE:8473)
Taiwan
· Delayed Price · Currency is TWD 36.30
-0.25 (-0.68%)
Apr 29, 2026, 1:30 PM CST
TPE:8473 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 36.60 | 36.65 | 36.20 | 36.30 | 36.30 | -0.68% | 308,989 |
| Apr 28, 2026 | 36.35 | 36.80 | 36.15 | 36.55 | 36.55 | 0.83% | 337,284 |
| Apr 27, 2026 | 36.50 | 36.50 | 35.95 | 36.25 | 36.25 | -0.28% | 407,363 |
| Apr 24, 2026 | 36.70 | 36.70 | 36.20 | 36.35 | 36.35 | -0.68% | 322,697 |
| Apr 23, 2026 | 37.40 | 37.40 | 36.15 | 36.60 | 36.60 | -1.88% | 819,344 |
| Apr 22, 2026 | 37.45 | 37.55 | 37.30 | 37.30 | 37.30 | -0.40% | 363,814 |
| Apr 21, 2026 | 37.55 | 37.60 | 37.25 | 37.45 | 37.45 | 0.54% | 335,060 |
| Apr 20, 2026 | 37.60 | 37.60 | 37.15 | 37.25 | 37.25 | -0.40% | 354,298 |
| Apr 17, 2026 | 37.75 | 37.85 | 37.35 | 37.40 | 37.40 | -1.06% | 379,659 |
| Apr 16, 2026 | 37.70 | 38.15 | 37.50 | 37.80 | 37.80 | 0.80% | 405,816 |
| Apr 15, 2026 | 37.65 | 37.75 | 37.35 | 37.50 | 37.50 | 0.40% | 259,627 |
| Apr 14, 2026 | 38.10 | 38.10 | 37.20 | 37.35 | 37.35 | -1.19% | 600,473 |
| Apr 13, 2026 | 37.50 | 38.15 | 37.50 | 37.80 | 37.80 | 2.02% | 542,671 |
| Apr 10, 2026 | 36.95 | 37.30 | 36.95 | 37.05 | 37.05 | 2.21% | 399,626 |
| Apr 9, 2026 | 36.25 | 36.50 | 36.10 | 36.25 | 36.25 | 0.14% | 320,804 |
| Apr 8, 2026 | 36.50 | 36.50 | 36.00 | 36.20 | 36.20 | 0.14% | 580,606 |
| Apr 7, 2026 | 38.10 | 38.10 | 36.00 | 36.15 | 36.15 | -4.11% | 972,677 |
| Apr 2, 2026 | 38.30 | 38.35 | 37.50 | 37.70 | 37.70 | -0.40% | 318,502 |
| Apr 1, 2026 | 38.25 | 38.45 | 37.75 | 37.85 | 37.85 | 0.13% | 459,851 |
| Mar 31, 2026 | 38.80 | 39.10 | 37.70 | 37.80 | 37.80 | -2.70% | 602,642 |
| Mar 30, 2026 | 38.60 | 39.60 | 38.55 | 38.85 | 38.85 | -1.02% | 579,913 |
| Mar 27, 2026 | 39.25 | 39.90 | 39.00 | 39.25 | 39.25 | -2.00% | 684,561 |
| Mar 26, 2026 | 41.10 | 41.25 | 39.75 | 40.05 | 40.05 | -2.55% | 1,065,258 |
| Mar 25, 2026 | 39.80 | 41.40 | 39.80 | 41.10 | 41.10 | 4.18% | 2,215,681 |
| Mar 24, 2026 | 40.05 | 40.25 | 39.25 | 39.45 | 39.45 | 0.13% | 922,460 |
| Mar 23, 2026 | 39.25 | 40.10 | 39.00 | 39.40 | 39.40 | -0.88% | 1,136,272 |
| Mar 20, 2026 | 39.80 | 40.40 | 39.35 | 39.75 | 39.75 | 0.89% | 1,255,043 |
| Mar 19, 2026 | 39.30 | 39.85 | 38.80 | 39.40 | 39.40 | 0.13% | 835,161 |
| Mar 18, 2026 | 40.60 | 40.60 | 39.00 | 39.35 | 39.35 | -2.48% | 1,717,572 |
| Mar 17, 2026 | 39.00 | 40.50 | 38.90 | 40.35 | 40.35 | 5.22% | 2,215,002 |
| Mar 16, 2026 | 38.10 | 38.60 | 37.95 | 38.35 | 38.35 | 1.59% | 672,755 |
| Mar 13, 2026 | 37.60 | 38.65 | 37.50 | 37.75 | 37.75 | 1.75% | 959,272 |
| Mar 12, 2026 | 36.70 | 37.30 | 36.70 | 37.10 | 37.10 | 1.09% | 360,197 |
| Mar 11, 2026 | 36.40 | 36.95 | 36.40 | 36.70 | 36.70 | 1.38% | 376,417 |
| Mar 10, 2026 | 36.80 | 36.95 | 36.10 | 36.20 | 36.20 | 0.84% | 341,363 |
| Mar 9, 2026 | 36.50 | 36.70 | 35.80 | 35.90 | 35.90 | -4.77% | 566,057 |
| Mar 6, 2026 | 37.00 | 37.80 | 36.70 | 37.70 | 37.70 | 1.34% | 184,910 |
| Mar 5, 2026 | 36.45 | 37.35 | 36.45 | 37.20 | 37.20 | 2.90% | 363,176 |
| Mar 4, 2026 | 37.15 | 37.15 | 36.05 | 36.15 | 36.15 | -3.47% | 481,200 |
| Mar 3, 2026 | 37.95 | 38.30 | 37.35 | 37.45 | 37.45 | -1.45% | 437,007 |
| Mar 2, 2026 | 38.50 | 39.00 | 37.75 | 38.00 | 38.00 | -2.06% | 542,686 |
| Feb 26, 2026 | 38.45 | 39.10 | 38.05 | 38.80 | 38.80 | 1.84% | 790,166 |
| Feb 25, 2026 | 37.60 | 38.40 | 37.60 | 38.10 | 38.10 | 1.60% | 617,797 |
| Feb 24, 2026 | 37.60 | 37.85 | 37.20 | 37.50 | 37.50 | -0.27% | 405,640 |
| Feb 23, 2026 | 37.15 | 38.05 | 36.60 | 37.60 | 37.60 | 4.01% | 691,743 |
| Feb 11, 2026 | 36.55 | 36.95 | 36.05 | 36.15 | 36.15 | -2.30% | 748,451 |
| Feb 10, 2026 | 37.25 | 37.25 | 36.55 | 37.00 | 37.00 | - | 358,104 |
| Feb 9, 2026 | 37.30 | 37.30 | 36.45 | 37.00 | 37.00 | 0.82% | 431,322 |
| Feb 6, 2026 | 37.00 | 37.15 | 36.05 | 36.70 | 36.70 | -0.81% | 429,287 |
| Feb 5, 2026 | 37.60 | 37.75 | 36.80 | 37.00 | 37.00 | -1.33% | 304,392 |
| Feb 4, 2026 | 36.35 | 37.60 | 36.35 | 37.50 | 37.50 | 3.16% | 465,715 |
| Feb 3, 2026 | 36.60 | 37.05 | 36.10 | 36.35 | 36.35 | -0.27% | 355,335 |
| Feb 2, 2026 | 37.10 | 37.60 | 36.45 | 36.45 | 36.45 | -0.82% | 551,654 |
| Jan 30, 2026 | 37.90 | 38.05 | 36.75 | 36.75 | 36.75 | -3.29% | 1,112,837 |
| Jan 29, 2026 | 39.00 | 39.20 | 38.00 | 38.00 | 38.00 | -2.31% | 632,397 |
| Jan 28, 2026 | 39.05 | 39.20 | 38.75 | 38.90 | 38.90 | - | 350,150 |
| Jan 27, 2026 | 39.25 | 39.35 | 38.65 | 38.90 | 38.90 | -0.64% | 519,775 |
| Jan 26, 2026 | 38.80 | 39.40 | 38.80 | 39.15 | 39.15 | 1.16% | 434,167 |
| Jan 23, 2026 | 39.40 | 39.40 | 38.70 | 38.70 | 38.70 | -2.27% | 820,271 |
| Jan 22, 2026 | 40.50 | 40.50 | 39.60 | 39.60 | 39.60 | -1.00% | 765,302 |
| Jan 21, 2026 | 39.80 | 40.25 | 39.70 | 40.00 | 40.00 | -1.23% | 895,786 |
| Jan 20, 2026 | 41.00 | 41.00 | 40.05 | 40.50 | 40.50 | -2.76% | 1,692,228 |
| Jan 19, 2026 | 41.80 | 41.90 | 40.55 | 41.65 | 41.65 | -0.48% | 2,437,194 |
| Jan 16, 2026 | 42.55 | 44.30 | 41.30 | 41.85 | 41.85 | 3.85% | 12,482,250 |
| Jan 15, 2026 | 39.65 | 41.85 | 38.85 | 40.30 | 40.30 | 2.15% | 4,678,878 |
| Jan 14, 2026 | 39.05 | 39.75 | 38.85 | 39.45 | 39.45 | 2.47% | 1,543,821 |
| Jan 13, 2026 | 39.10 | 39.70 | 38.25 | 38.50 | 38.50 | -1.53% | 1,920,029 |
| Jan 12, 2026 | 37.70 | 40.35 | 37.35 | 39.10 | 39.10 | 6.54% | 4,017,185 |
| Jan 9, 2026 | 36.20 | 36.75 | 35.65 | 36.70 | 36.70 | 2.09% | 323,308 |
| Jan 8, 2026 | 35.75 | 35.95 | 35.50 | 35.95 | 35.95 | 0.56% | 300,092 |
| Jan 7, 2026 | 35.85 | 36.00 | 35.75 | 35.75 | 35.75 | -0.28% | 256,962 |
| Jan 6, 2026 | 35.70 | 36.85 | 35.70 | 35.85 | 35.85 | -0.28% | 247,567 |
| Jan 5, 2026 | 36.85 | 36.95 | 35.85 | 35.95 | 35.95 | -2.71% | 533,391 |
| Jan 2, 2026 | 37.55 | 37.80 | 36.80 | 36.95 | 36.95 | -1.20% | 356,172 |
| Dec 31, 2025 | 37.45 | 37.50 | 36.75 | 37.40 | 37.40 | 0.13% | 404,537 |
| Dec 30, 2025 | 37.55 | 37.55 | 37.00 | 37.35 | 37.35 | 0.13% | 179,720 |
| Dec 29, 2025 | 37.50 | 38.20 | 37.25 | 37.30 | 37.30 | 1.77% | 996,643 |
| Dec 26, 2025 | 35.75 | 36.65 | 35.75 | 36.65 | 36.65 | 2.23% | 385,767 |
| Dec 24, 2025 | 35.90 | 36.20 | 35.80 | 35.85 | 35.85 | -0.14% | 175,638 |
| Dec 23, 2025 | 36.10 | 36.10 | 35.80 | 35.90 | 35.90 | -0.55% | 101,551 |
| Dec 22, 2025 | 36.15 | 36.40 | 36.05 | 36.10 | 36.10 | 0.28% | 158,992 |
| Dec 19, 2025 | 35.65 | 36.00 | 35.65 | 36.00 | 36.00 | 2.27% | 202,625 |
| Dec 18, 2025 | 35.55 | 35.55 | 35.10 | 35.20 | 35.20 | - | 67,106 |
| Dec 17, 2025 | 35.70 | 35.70 | 35.20 | 35.20 | 35.20 | -0.14% | 89,690 |
| Dec 16, 2025 | 35.20 | 35.65 | 34.80 | 35.25 | 35.25 | -0.42% | 234,397 |
| Dec 15, 2025 | 35.35 | 35.75 | 35.00 | 35.40 | 35.40 | 0.14% | 97,253 |
| Dec 12, 2025 | 36.20 | 36.30 | 35.30 | 35.35 | 35.35 | -1.26% | 295,194 |
| Dec 11, 2025 | 36.80 | 36.80 | 35.60 | 35.80 | 35.80 | -1.65% | 488,367 |
| Dec 10, 2025 | 36.10 | 36.55 | 36.05 | 36.40 | 36.40 | 0.97% | 150,472 |
| Dec 9, 2025 | 36.00 | 36.10 | 35.65 | 36.05 | 36.05 | 0.42% | 149,986 |
| Dec 8, 2025 | 36.15 | 36.35 | 35.90 | 35.90 | 35.90 | -0.55% | 172,401 |
| Dec 5, 2025 | 36.05 | 36.25 | 35.85 | 36.10 | 36.10 | -0.41% | 97,099 |
| Dec 4, 2025 | 36.10 | 36.50 | 36.10 | 36.25 | 36.25 | 0.14% | 150,122 |
| Dec 3, 2025 | 35.70 | 36.20 | 35.70 | 36.20 | 36.20 | 1.40% | 248,530 |
| Dec 2, 2025 | 36.45 | 36.45 | 35.65 | 35.70 | 35.70 | -0.83% | 300,623 |
| Dec 1, 2025 | 36.65 | 36.65 | 35.90 | 36.00 | 36.00 | -1.91% | 288,671 |
| Nov 28, 2025 | 36.60 | 37.20 | 36.60 | 36.70 | 36.70 | 0.82% | 226,772 |
| Nov 27, 2025 | 36.25 | 36.50 | 36.15 | 36.40 | 36.40 | - | 172,013 |
| Nov 26, 2025 | 36.50 | 36.60 | 36.25 | 36.40 | 36.40 | 0.97% | 217,229 |
| Nov 25, 2025 | 35.70 | 36.15 | 35.50 | 36.05 | 36.05 | 0.98% | 180,116 |