Skip to main content
Taiwan Environment Scientific Co., Ltd. (TPE:8476)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
18.80
-0.30 (-1.57%)
Mar 9, 2026, 1:30 PM CST

TPE:8476 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.1518.9518.1518.8018.80-1.57%853,730
Mar 6, 202619.1019.2018.7019.1019.101.06%405,824
Mar 5, 202619.0019.1518.8018.9018.900.53%390,230
Mar 4, 202618.6519.0018.0518.8018.80-1.57%975,190
Mar 3, 202619.6519.6518.8019.1019.10-2.80%972,960
Mar 2, 202620.1020.1019.4519.6519.65-1.50%822,465
Feb 26, 202619.3520.1519.3519.9519.953.10%764,008
Feb 25, 202619.9520.0019.3019.3519.35-3.01%929,396
Feb 24, 202619.4520.4019.3019.9519.952.57%2,245,643
Feb 23, 202618.4519.6518.4519.4519.455.99%1,246,366
Feb 11, 202618.6018.6018.2518.3518.35-1.34%612,207
Feb 10, 202618.0018.6517.7018.6018.605.08%844,253
Feb 9, 202618.5018.5017.7017.7017.70-2.75%784,355
Feb 6, 202618.4018.4017.8518.2018.20-1.89%682,033
Feb 5, 202618.4018.8018.0518.5518.551.09%808,419
Feb 4, 202618.0018.5517.9018.3518.352.51%753,318
Feb 3, 202618.5018.6017.8517.9017.90-1.10%1,022,900
Feb 2, 202618.7018.7017.9518.1018.10-3.98%1,689,956
Jan 30, 202619.5019.5018.7018.8518.85-2.84%1,207,269
Jan 29, 202620.0520.2519.2519.4019.40-3.24%2,051,094
Jan 28, 202620.8520.8520.0520.0520.05-2.67%1,505,671
Jan 27, 202620.8021.4520.6020.6020.60-0.24%1,617,370
Jan 26, 202620.8020.8020.4520.6520.650.98%1,530,305
Jan 23, 202621.1521.4020.2520.4520.45-2.62%2,120,921
Jan 22, 202622.6022.8020.9021.0021.00-6.04%3,763,090
Jan 21, 202622.7523.7521.9522.3522.35-3.66%3,654,809
Jan 20, 202623.7025.0022.9523.2023.20-4.53%6,855,466
Jan 19, 202621.9024.4021.1524.3024.308.97%12,762,220
Jan 16, 202624.8524.8522.3022.3022.30-9.90%10,838,920
Jan 15, 202624.9524.9523.8024.7524.759.03%38,028,080
Jan 14, 202622.7022.7022.7022.7022.709.93%7,092,930
Jan 13, 202620.6520.6520.6520.6520.659.84%3,366,408
Jan 12, 202618.8018.8018.8018.8018.809.94%1,016,048
Jan 9, 202616.9517.6516.9517.1017.102.40%369,820
Jan 8, 202616.6517.0516.6016.7016.700.60%439,782
Jan 7, 202617.2017.2016.6016.6016.60-3.77%715,441
Jan 6, 202617.3017.4516.6017.2517.250.29%382,955
Jan 5, 202617.9518.2017.2017.2017.20-3.91%331,133
Jan 2, 202618.0018.1017.9017.9017.90-0.56%203,332
Dec 31, 202517.9018.0517.8018.0018.000.56%112,067
Dec 30, 202518.0518.0517.9017.9017.90-0.83%117,366
Dec 29, 202518.2518.3017.9018.0518.05-1.10%138,754
Dec 26, 202518.2518.4518.0518.2518.25-79,279
Dec 24, 202518.1518.3518.0018.2518.250.83%89,067
Dec 23, 202518.1518.2018.1018.1018.10-112,420
Dec 22, 202518.0518.4018.0518.1018.100.28%88,165
Dec 19, 202518.5018.5518.0018.0518.05-1.63%132,414
Dec 18, 202518.6518.6518.3518.3518.35-1.61%57,424
Dec 17, 202518.8018.8518.6018.6518.65-0.27%139,473
Dec 16, 202517.5519.3517.5518.7018.706.25%507,414
Dec 15, 202517.4517.8017.4517.6017.600.86%135,567
Dec 12, 202517.4517.4517.3517.4517.450.29%26,749
Dec 11, 202517.5017.5017.1017.4017.40-0.57%227,350
Dec 10, 202517.7017.8517.3017.5017.50-0.85%181,553
Dec 9, 202517.5517.6517.2017.6517.650.57%105,023
Dec 8, 202517.5517.7517.3017.5517.55-117,252
Dec 5, 202517.6017.6517.3517.5517.550.29%45,237
Dec 4, 202517.8017.8017.4017.5017.50-1.96%182,801
Dec 3, 202517.8017.8517.7517.8517.85-28,100
Dec 2, 202517.9017.9517.8017.8517.850.28%38,773
Dec 1, 202518.0018.0017.4017.8017.80-1.11%128,385
Nov 28, 202517.9018.0017.8018.0018.000.56%25,553
Nov 27, 202517.9018.0017.8517.9017.90-0.56%31,806
Nov 26, 202517.9018.1017.9018.0018.000.84%24,910
Nov 25, 202518.0018.0017.8517.8517.85-0.83%61,636
Nov 24, 202518.1018.3018.0018.0018.00-0.55%24,736
Nov 21, 202518.0018.1517.8518.1018.10-64,694
Nov 20, 202518.0518.2018.0518.1018.10-0.55%17,200
Nov 19, 202518.1018.2017.9018.2018.200.55%77,032
Nov 18, 202518.1018.3017.9018.1018.10-1.09%86,359
Nov 17, 202518.4018.5518.2018.3018.300.55%62,280
Nov 14, 202518.3519.0018.2018.2018.20-1.09%159,038
Nov 13, 202518.7518.7518.1018.4018.402.22%65,439
Nov 12, 202517.8518.0017.7518.0018.000.28%68,574
Nov 11, 202518.1018.2017.7517.9517.95-149,378
Nov 10, 202518.5518.5517.7017.9517.95-1.91%281,742
Nov 7, 202518.4018.6018.3018.3018.30-0.81%105,300
Nov 6, 202518.7518.7518.2518.4518.45-0.54%94,095
Nov 5, 202518.7018.7018.3518.5518.55-0.80%48,000
Nov 4, 202519.0519.0518.5018.7018.70-1.84%126,985
Nov 3, 202519.1019.3519.0519.0519.05-32,152
Oct 31, 202519.3019.3519.0519.0519.05-1.55%68,912
Oct 30, 202519.5019.5019.0019.3519.35-1.53%153,883
Oct 29, 202519.4519.6519.2519.6519.651.03%82,612
Oct 28, 202519.9520.0019.4519.4519.45-2.02%65,000
Oct 27, 202520.2020.4519.8519.8519.85-0.75%72,252
Oct 23, 202520.0020.2519.9020.0020.00-106,073
Oct 22, 202520.0020.1019.8020.0020.000.76%48,150
Oct 21, 202519.7020.3019.7019.8519.851.02%104,158
Oct 20, 202519.8019.8019.5019.6519.65-0.25%83,105
Oct 17, 202519.0020.2519.0019.7019.705.35%489,766
Oct 16, 202518.2518.9518.2518.7018.700.54%3,026,022
Oct 15, 202518.5518.7518.2518.6018.600.54%134,350
Oct 14, 202518.8018.8518.0018.5018.50-1.60%162,602
Oct 13, 202518.5018.9018.5018.8018.800.27%93,584
Oct 9, 202518.9019.1518.7018.7518.750.81%122,010
Oct 8, 202519.0519.0518.6018.6018.60-1.33%39,065
Oct 7, 202518.8019.2518.6018.8518.850.27%133,234
Oct 3, 202519.0019.0018.6018.8018.80-1.05%58,840
Oct 2, 202518.8519.2018.4019.0019.00-0.78%148,739