Skip to main content
Taiwan Environment Scientific Co., Ltd. (TPE:8476)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
17.65
-0.30 (-1.67%)
Apr 29, 2026, 1:30 PM CST

TPE:8476 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.0518.0517.7017.8017.80-0.84%206,181
Apr 28, 202618.0018.1017.8017.9517.95-289,869
Apr 27, 202618.0018.0017.5517.9517.95-0.28%388,188
Apr 24, 202617.8518.1517.5518.0018.000.84%475,668
Apr 23, 202618.4018.4017.5017.8517.85-2.46%808,830
Apr 22, 202618.3018.7018.0518.3018.300.55%565,603
Apr 21, 202618.1018.5518.1018.2018.200.83%610,141
Apr 20, 202618.2018.7518.0518.0518.05-0.82%615,335
Apr 17, 202618.2018.3518.0018.2018.20-466,991
Apr 16, 202618.3518.3518.1518.2018.20-0.55%342,412
Apr 15, 202618.8518.8518.3018.3018.30-1.61%679,367
Apr 14, 202619.0519.0518.4518.6018.60-447,828
Apr 13, 202618.8518.9018.6018.6018.60-1.85%451,539
Apr 10, 202618.9019.0018.6518.9518.95-463,353
Apr 9, 202619.5019.5018.8018.9518.95-0.26%505,471
Apr 8, 202618.3519.2018.3019.0019.004.40%467,118
Apr 7, 202618.6018.6018.2018.2018.20-1.62%255,504
Apr 2, 202619.0019.1518.5018.5018.50-2.37%322,846
Apr 1, 202619.0019.5018.7518.9518.951.61%385,496
Mar 31, 202618.8019.0018.5018.6518.65-1.84%420,345
Mar 30, 202619.0519.1518.8019.0019.00-2.06%403,265
Mar 27, 202619.6019.8019.3019.4019.40-2.02%368,467
Mar 26, 202620.7020.7019.8019.8019.80-2.22%678,444
Mar 25, 202619.6520.3019.4520.2520.254.65%943,127
Mar 24, 202620.3020.3519.3019.3519.35-3.01%650,395
Mar 23, 202619.4020.7019.2019.9519.952.05%1,103,817
Mar 20, 202619.4019.9019.3019.5519.550.77%430,500
Mar 19, 202619.3519.8018.9519.4019.400.26%643,732
Mar 18, 202620.0020.0019.3019.3519.35-1.78%701,992
Mar 17, 202619.4019.8019.2019.7019.702.87%956,484
Mar 16, 202619.0019.5019.0019.1519.150.79%809,824
Mar 13, 202618.5019.2018.4019.0019.001.06%645,293
Mar 12, 202619.1019.2018.8018.8018.80-2.59%433,591
Mar 11, 202619.1019.4019.1019.3019.301.58%456,963
Mar 10, 202619.1519.5018.8519.0019.001.06%489,802
Mar 9, 202618.1518.9518.1518.8018.80-1.57%949,800
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