Yuh Shan Environmental Engineering Co., Ltd. (TPEX:7715)
Taiwan
· Delayed Price · Currency is TWD 28.10
-0.20 (-0.71%)
Apr 29, 2026, 1:30 PM CST
TPEX:7715 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 28.25 | 28.25 | 28.10 | 28.10 | 28.10 | -0.71% | 40,122 |
| Apr 28, 2026 | 28.35 | 28.80 | 28.00 | 28.30 | 28.30 | - | 20,030 |
| Apr 27, 2026 | 28.65 | 28.65 | 28.30 | 28.30 | 28.30 | -0.70% | 43,017 |
| Apr 24, 2026 | 28.65 | 28.65 | 28.35 | 28.50 | 28.50 | -0.52% | 19,201 |
| Apr 23, 2026 | 28.70 | 29.15 | 28.55 | 28.65 | 28.65 | -0.17% | 64,469 |
| Apr 22, 2026 | 28.60 | 28.75 | 28.60 | 28.70 | 28.70 | - | 19,000 |
| Apr 21, 2026 | 28.80 | 28.85 | 28.70 | 28.70 | 28.70 | -0.35% | 33,906 |
| Apr 20, 2026 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | -0.69% | 17,328 |
| Apr 17, 2026 | 29.35 | 29.40 | 28.85 | 29.00 | 29.00 | - | 11,569 |
| Apr 16, 2026 | 28.90 | 29.00 | 28.75 | 29.00 | 29.00 | 0.52% | 36,377 |
| Apr 15, 2026 | 29.00 | 29.00 | 28.85 | 28.85 | 28.85 | -0.52% | 18,712 |
| Apr 14, 2026 | 29.00 | 29.05 | 28.70 | 29.00 | 29.00 | 0.17% | 27,174 |
| Apr 13, 2026 | 28.75 | 29.50 | 28.75 | 28.95 | 28.95 | 0.70% | 10,018 |
| Apr 10, 2026 | 29.00 | 29.00 | 28.60 | 28.75 | 28.75 | - | 23,336 |
| Apr 9, 2026 | 29.20 | 29.20 | 28.70 | 28.75 | 28.75 | -2.87% | 29,225 |
| Apr 8, 2026 | 28.95 | 29.70 | 28.80 | 29.60 | 29.60 | 2.78% | 49,200 |
| Apr 7, 2026 | 28.80 | 29.00 | 28.70 | 28.80 | 28.80 | -0.52% | 37,001 |
| Apr 2, 2026 | 28.90 | 29.85 | 28.90 | 28.95 | 28.95 | 0.17% | 36,000 |
| Apr 1, 2026 | 29.00 | 29.05 | 28.90 | 28.90 | 28.90 | -0.34% | 19,462 |
| Mar 31, 2026 | 28.80 | 29.10 | 28.60 | 29.00 | 29.00 | 0.17% | 49,638 |
| Mar 30, 2026 | 28.80 | 29.00 | 28.70 | 28.95 | 28.95 | 0.35% | 22,181 |
| Mar 27, 2026 | 29.05 | 29.50 | 28.80 | 28.85 | 28.85 | -1.03% | 69,001 |
| Mar 26, 2026 | 29.20 | 29.25 | 29.10 | 29.15 | 29.15 | 0.52% | 18,000 |
| Mar 25, 2026 | 29.20 | 29.30 | 29.00 | 29.00 | 29.00 | - | 62,915 |
| Mar 24, 2026 | 29.30 | 29.55 | 29.00 | 29.00 | 29.00 | -0.34% | 46,128 |
| Mar 23, 2026 | 29.00 | 30.00 | 29.00 | 29.10 | 29.10 | -3.00% | 40,432 |
| Mar 20, 2026 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | -0.33% | 20,073 |
| Mar 19, 2026 | 30.25 | 30.50 | 29.80 | 30.10 | 30.10 | -0.50% | 44,500 |
| Mar 18, 2026 | 30.15 | 30.45 | 30.00 | 30.25 | 30.25 | -0.66% | 62,140 |
| Mar 17, 2026 | 30.70 | 30.70 | 30.15 | 30.45 | 30.45 | -0.81% | 15,122 |
| Mar 16, 2026 | 30.15 | 30.70 | 29.55 | 30.70 | 30.70 | 1.82% | 28,029 |
| Mar 13, 2026 | 30.50 | 30.50 | 29.80 | 30.15 | 30.15 | 0.50% | 10,064 |
| Mar 12, 2026 | 30.70 | 30.70 | 29.95 | 30.00 | 30.00 | -2.28% | 27,740 |
| Mar 11, 2026 | 29.90 | 30.85 | 29.90 | 30.70 | 30.70 | 2.68% | 67,320 |
| Mar 10, 2026 | 30.70 | 30.95 | 29.90 | 29.90 | 29.90 | -2.61% | 108,588 |
| Mar 9, 2026 | 29.80 | 30.80 | 28.85 | 30.70 | 30.70 | -0.65% | 81,664 |
| Mar 6, 2026 | 30.75 | 30.90 | 30.20 | 30.90 | 30.90 | -1.75% | 71,636 |
| Mar 5, 2026 | 32.90 | 32.90 | 30.90 | 31.45 | 31.45 | 1.13% | 36,000 |
| Mar 4, 2026 | 30.85 | 31.15 | 30.10 | 31.10 | 31.10 | -0.32% | 105,441 |
| Mar 3, 2026 | 31.50 | 33.00 | 31.20 | 31.20 | 31.20 | -0.95% | 95,450 |
| Mar 2, 2026 | 31.95 | 31.95 | 31.20 | 31.50 | 31.50 | -1.56% | 52,822 |
| Feb 26, 2026 | 31.90 | 32.20 | 31.40 | 32.00 | 32.00 | -1.08% | 96,047 |
| Feb 25, 2026 | 32.40 | 33.00 | 31.70 | 32.35 | 32.35 | - | 166,737 |
| Feb 24, 2026 | 30.80 | 33.30 | 30.80 | 32.35 | 32.35 | 6.77% | 371,267 |
| Feb 23, 2026 | 30.50 | 30.90 | 30.30 | 30.30 | 30.30 | 0.50% | 94,135 |
| Feb 11, 2026 | 29.95 | 30.50 | 29.95 | 30.15 | 30.15 | -0.50% | 73,441 |
| Feb 10, 2026 | 30.65 | 30.65 | 29.80 | 30.30 | 30.30 | -2.57% | 115,444 |
| Feb 9, 2026 | 30.50 | 31.40 | 30.50 | 31.10 | 31.10 | 1.30% | 54,404 |
| Feb 6, 2026 | 31.35 | 31.40 | 30.30 | 30.70 | 30.70 | -2.07% | 84,948 |
| Feb 5, 2026 | 31.40 | 31.95 | 30.60 | 31.35 | 31.35 | -2.34% | 70,788 |
| Feb 4, 2026 | 31.25 | 32.20 | 31.00 | 32.10 | 32.10 | 2.72% | 105,856 |
| Feb 3, 2026 | 31.65 | 31.95 | 31.25 | 31.25 | 31.25 | -2.34% | 102,764 |
| Feb 2, 2026 | 32.40 | 32.40 | 30.60 | 32.00 | 32.00 | -1.23% | 88,155 |
| Jan 30, 2026 | 33.50 | 33.50 | 32.40 | 32.40 | 32.40 | -2.70% | 119,511 |
| Jan 29, 2026 | 34.35 | 34.60 | 33.30 | 33.30 | 33.30 | -2.35% | 174,359 |
| Jan 28, 2026 | 34.10 | 34.50 | 33.80 | 34.10 | 34.10 | 1.64% | 149,427 |
| Jan 27, 2026 | 33.45 | 34.45 | 33.45 | 33.55 | 33.55 | -1.03% | 154,016 |
| Jan 26, 2026 | 34.70 | 34.70 | 33.90 | 33.90 | 33.90 | -2.31% | 178,703 |
| Jan 23, 2026 | 34.75 | 35.60 | 34.30 | 34.70 | 34.70 | - | 170,951 |
| Jan 22, 2026 | 35.70 | 35.75 | 34.70 | 34.70 | 34.70 | -1.70% | 189,737 |
| Jan 21, 2026 | 35.95 | 36.70 | 35.30 | 35.30 | 35.30 | -1.81% | 304,756 |
| Jan 20, 2026 | 36.10 | 37.30 | 35.50 | 35.95 | 35.95 | 0.14% | 642,591 |
| Jan 19, 2026 | 35.60 | 36.70 | 35.00 | 35.90 | 35.90 | 4.51% | 1,376,179 |
| Jan 16, 2026 | 37.80 | 38.00 | 34.35 | 34.35 | 34.35 | -9.84% | 1,567,871 |
| Jan 15, 2026 | 44.00 | 44.00 | 37.70 | 38.10 | 38.10 | -4.75% | 4,220,468 |
| Jan 14, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 9.89% | 583,433 |
| Jan 13, 2026 | 36.40 | 36.40 | 36.30 | 36.40 | 36.40 | 9.97% | 509,565 |
| Jan 12, 2026 | 30.80 | 33.10 | 30.80 | 33.10 | 33.10 | 9.97% | 417,824 |
| Jan 9, 2026 | 30.55 | 30.55 | 30.10 | 30.10 | 30.10 | -3.53% | 30,955 |
| Jan 8, 2026 | 30.50 | 31.20 | 30.25 | 31.20 | 31.20 | 2.30% | 60,562 |
| Jan 7, 2026 | 29.30 | 30.50 | 29.00 | 30.50 | 30.50 | 3.39% | 63,122 |
| Jan 6, 2026 | 29.80 | 29.80 | 29.40 | 29.50 | 29.50 | 0.34% | 15,067 |
| Jan 5, 2026 | 30.60 | 30.60 | 29.40 | 29.40 | 29.40 | -3.92% | 40,402 |
| Jan 2, 2026 | 30.70 | 30.95 | 30.05 | 30.60 | 30.60 | -0.33% | 14,098 |
| Dec 31, 2025 | 30.40 | 30.70 | 29.80 | 30.70 | 30.70 | 0.99% | 26,114 |
| Dec 30, 2025 | 30.70 | 30.70 | 30.30 | 30.40 | 30.40 | -0.98% | 8,100 |
| Dec 29, 2025 | 30.70 | 30.95 | 30.40 | 30.70 | 30.70 | - | 30,015 |
| Dec 26, 2025 | 30.45 | 30.70 | 30.20 | 30.70 | 30.70 | -0.65% | 28,175 |
| Dec 24, 2025 | 30.85 | 31.00 | 30.45 | 30.90 | 30.90 | 0.16% | 25,277 |
| Dec 23, 2025 | 30.60 | 31.00 | 30.60 | 30.85 | 30.85 | -0.96% | 10,436 |
| Dec 22, 2025 | 30.55 | 31.55 | 30.50 | 31.15 | 31.15 | 0.65% | 45,021 |
| Dec 19, 2025 | 30.70 | 31.30 | 30.55 | 30.95 | 30.95 | 0.81% | 29,000 |
| Dec 18, 2025 | 31.15 | 31.15 | 30.50 | 30.70 | 30.70 | -1.44% | 61,150 |
| Dec 17, 2025 | 31.25 | 31.25 | 30.70 | 31.15 | 31.15 | -0.32% | 24,442 |
| Dec 16, 2025 | 31.00 | 31.55 | 30.75 | 31.25 | 31.25 | 0.81% | 104,086 |
| Dec 15, 2025 | 29.60 | 31.00 | 29.60 | 31.00 | 31.00 | 4.73% | 62,424 |
| Dec 12, 2025 | 29.05 | 29.60 | 29.05 | 29.60 | 29.60 | 1.89% | 41,334 |
| Dec 11, 2025 | 29.20 | 29.20 | 28.75 | 29.05 | 29.05 | -0.34% | 47,036 |
| Dec 10, 2025 | 29.60 | 30.00 | 28.80 | 29.15 | 29.15 | -1.52% | 46,010 |
| Dec 9, 2025 | 29.60 | 30.50 | 29.55 | 29.60 | 29.60 | 0.34% | 82,200 |
| Dec 8, 2025 | 29.50 | 29.65 | 29.25 | 29.50 | 29.50 | -2.16% | 18,403 |
| Dec 5, 2025 | 29.90 | 30.15 | 29.90 | 30.15 | 30.15 | 0.84% | 3,000 |
| Dec 4, 2025 | 29.65 | 29.90 | 29.65 | 29.90 | 29.90 | 0.17% | 20,137 |
| Dec 3, 2025 | 29.90 | 29.90 | 29.50 | 29.85 | 29.85 | -0.17% | 20,147 |
| Dec 2, 2025 | 29.95 | 30.00 | 29.55 | 29.90 | 29.90 | -0.33% | 36,205 |
| Dec 1, 2025 | 30.00 | 30.20 | 29.95 | 30.00 | 30.00 | -1.32% | 11,200 |
| Nov 28, 2025 | 30.00 | 30.40 | 29.90 | 30.40 | 30.40 | 0.33% | 25,060 |
| Nov 27, 2025 | 30.20 | 30.60 | 29.95 | 30.30 | 30.30 | 1.17% | 49,256 |
| Nov 26, 2025 | 29.65 | 30.00 | 29.55 | 29.95 | 29.95 | 1.87% | 35,271 |
| Nov 25, 2025 | 29.10 | 29.40 | 29.00 | 29.40 | 29.40 | 1.03% | 12,100 |