Taiwan - Delayed Quote TWD

Forest Water Environmental Engineering Co., Ltd. (8473.TW)

36.15

+0.05

+(0.14%)

At close: January 17 at 1:30:32 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	36.00	36.40	36.00	36.15	36.15	118,592
Jan 16, 2025	37.15	37.30	36.10	36.10	36.10	300,540
Jan 15, 2025	36.30	37.05	36.10	37.05	37.05	285,388
Jan 14, 2025	36.15	36.30	35.75	36.20	36.20	123,367
Jan 13, 2025	36.95	37.20	35.70	35.85	35.85	333,467
Jan 10, 2025	35.80	37.10	35.80	37.00	37.00	362,944
Jan 9, 2025	36.15	36.65	35.55	35.55	35.55	240,585
Jan 8, 2025	35.70	36.40	35.60	36.40	36.40	152,839
Jan 7, 2025	36.40	36.50	36.05	36.15	36.15	181,444
Jan 6, 2025	36.00	36.55	36.00	36.35	36.35	133,491
Jan 3, 2025	36.25	36.40	35.50	35.95	35.95	181,519
Jan 2, 2025	36.00	36.70	35.85	36.05	36.05	199,461
Dec 31, 2024	36.10	36.25	35.85	36.00	36.00	167,690
Dec 30, 2024	37.00	37.00	36.05	36.15	36.15	183,638
Dec 27, 2024	37.85	37.85	36.65	36.80	36.80	188,518
Dec 26, 2024	37.65	37.65	37.00	37.15	37.15	195,688
Dec 25, 2024	36.70	37.15	36.60	37.10	37.10	152,058
Dec 24, 2024	36.60	37.80	36.60	36.70	36.70	288,055
Dec 23, 2024	35.90	36.95	35.90	36.75	36.75	147,035
Dec 20, 2024	35.95	36.50	35.90	35.90	35.90	174,530
Dec 19, 2024	36.10	36.55	36.10	36.25	36.25	181,010
Dec 18, 2024	36.05	37.00	35.85	36.75	36.75	264,030
Dec 17, 2024	37.80	37.80	36.20	36.30	36.30	246,000
Dec 16, 2024	38.05	38.10	36.80	36.80	36.80	204,000
Dec 13, 2024	38.70	38.70	37.70	38.05	38.05	341,000
Dec 12, 2024	39.35	39.80	38.50	38.85	38.85	890,030
Dec 11, 2024	39.45	39.50	38.15	38.95	38.95	960,132
Dec 10, 2024	36.70	37.90	36.65	36.90	36.90	404,037
Dec 9, 2024	36.30	36.60	36.05	36.40	36.40	134,955
Dec 6, 2024	36.20	36.70	36.00	36.25	36.25	167,000
Dec 5, 2024	36.60	36.90	36.10	36.10	36.10	149,324
Dec 4, 2024	37.65	37.65	36.60	36.60	36.60	377,350
Dec 3, 2024	36.45	37.80	36.45	37.65	37.65	336,000
Dec 2, 2024	37.00	37.70	36.50	36.60	36.60	153,000
Nov 29, 2024	36.10	36.75	35.90	36.65	36.65	123,150
Nov 28, 2024	36.10	36.50	35.70	36.50	36.50	256,050
Nov 27, 2024	36.70	37.00	36.05	36.05	36.05	161,000
Nov 26, 2024	37.35	37.35	36.65	36.65	36.65	139,010
Nov 25, 2024	36.75	37.50	36.45	37.30	37.30	215,105
Nov 22, 2024	37.00	37.40	36.70	36.70	36.70	169,103
Nov 21, 2024	37.10	37.10	36.00	36.75	36.75	132,040
Nov 20, 2024	36.55	36.55	36.55	36.55	36.55	239,780
Nov 19, 2024	36.25	36.70	36.25	36.60	36.60	157,100
Nov 18, 2024	36.65	36.65	35.95	35.95	35.95	405,140
Nov 15, 2024	36.15	37.60	36.00	36.65	36.65	344,000
Nov 14, 2024	37.80	37.80	36.45	36.45	36.45	475,200
Nov 13, 2024	37.65	38.40	37.65	37.80	37.80	253,063
Nov 12, 2024	38.80	38.80	37.65	38.45	38.45	427,100
Nov 11, 2024	39.80	39.80	38.60	39.00	39.00	374,150
Nov 8, 2024	40.70	40.70	39.60	39.80	39.80	400,294
Nov 7, 2024	39.80	40.50	39.80	40.30	40.30	299,467
Nov 6, 2024	40.25	40.30	39.70	40.20	40.20	436,308
Nov 5, 2024	39.80	40.35	39.80	40.25	40.25	144,360
Nov 4, 2024	1032.0077:1000 Stock Splits
Nov 4, 2024	40.25	40.60	39.90	40.05	40.05	359,150
Nov 1, 2024	39.20	40.41	38.95	40.21	40.21	395,431
Oct 30, 2024	40.02	40.50	39.68	39.73	39.73	359,537
Oct 29, 2024	40.36	40.36	39.44	39.97	39.97	423,447
Oct 28, 2024	40.89	40.89	40.02	40.50	40.50	398,406
Oct 25, 2024	40.99	41.23	40.79	40.89	40.89	224,416
Oct 24, 2024	41.76	41.76	40.89	41.23	41.23	392,214
Oct 23, 2024	40.94	42.44	40.79	41.76	41.76	732,013
Oct 22, 2024	41.28	41.47	40.79	40.94	40.94	298,472
Oct 21, 2024	41.13	41.28	40.89	41.28	41.28	430,563
Oct 18, 2024	40.99	41.23	40.75	41.13	41.13	421,425
Oct 17, 2024	40.79	41.23	40.70	40.94	40.94	310,069
Oct 16, 2024	40.65	41.08	40.31	40.79	40.79	210,529
Oct 15, 2024	41.18	41.28	40.46	40.50	40.50	503,946
Oct 14, 2024	40.79	41.42	40.31	41.13	41.13	420,143
Oct 11, 2024	41.28	41.81	40.50	40.75	40.75	1,186,962
Oct 9, 2024	42.54	43.02	42.01	42.01	42.01	426,573
Oct 8, 2024	43.12	43.12	41.52	42.49	42.49	809,537
Oct 7, 2024	42.93	43.90	42.93	43.36	43.36	635,492
Oct 4, 2024	44.38	44.38	42.54	42.83	42.83	805,308
Oct 1, 2024	45.69	45.69	43.90	43.99	43.99	1,133,052
Sep 30, 2024	45.06	46.12	44.57	44.91	44.91	1,583,226
Sep 27, 2024	44.82	45.45	44.52	44.91	44.91	1,194,560
Sep 26, 2024	46.17	46.27	44.91	44.91	44.91	1,601,056
Sep 25, 2024	47.00	47.43	45.83	46.17	46.17	2,039,273
Sep 24, 2024	47.29	47.72	46.22	46.51	46.51	1,688,100
Sep 23, 2024	46.51	47.92	46.12	47.14	47.14	3,871,528
Sep 20, 2024	45.15	47.14	43.80	47.14	47.14	7,038,299
Sep 19, 2024	45.54	45.88	44.28	45.15	45.15	821,168
Sep 18, 2024	45.45	46.17	45.11	45.20	45.20	1,190,018
Sep 16, 2024	44.57	45.59	44.57	45.35	45.35	1,904,156
Sep 13, 2024	44.77	45.30	44.57	44.62	44.62	1,241,620
Sep 12, 2024	45.54	45.74	44.43	44.48	44.48	1,963,065
Sep 11, 2024	44.09	45.25	43.80	45.01	45.01	2,887,070
Sep 10, 2024	43.90	45.20	43.27	43.94	43.94	2,211,006
Sep 9, 2024	41.71	42.97	41.38	42.83	42.83	546,974
Sep 6, 2024	42.78	43.22	41.81	42.34	42.34	812,396
Sep 5, 2024	43.75	44.48	41.71	41.76	41.76	1,502,037
Sep 4, 2024	43.94	44.48	42.64	43.46	43.46	1,320,027
Sep 3, 2024	45.88	45.88	45.15	45.45	45.45	1,181,696
Sep 2, 2024	46.08	46.51	45.54	45.88	45.88	2,341,010
Aug 30, 2024	44.86	45.88	44.33	45.45	45.45	1,896,209
Aug 29, 2024	43.90	44.62	43.41	44.43	44.43	1,105,793
Aug 28, 2024	43.90	45.11	43.65	44.23	44.23	4,323,215
Aug 27, 2024	41.57	43.36	40.99	43.36	43.36	1,895,506
Aug 26, 2024	41.18	41.42	40.65	41.42	41.42	827,828
Aug 23, 2024	41.18	41.18	39.97	40.79	40.79	815,791
Aug 22, 2024	41.57	41.76	40.94	41.04	41.04	582,122
Aug 21, 2024	42.25	42.25	40.79	41.38	41.38	876,404
Aug 20, 2024	41.23	42.73	40.89	41.67	41.67	2,209,734
Aug 19, 2024	41.33	42.10	40.79	40.79	40.79	1,288,358
Aug 16, 2024	41.67	42.10	41.13	41.13	41.13	1,430,884
Aug 15, 2024	41.76	41.96	41.13	41.47	41.47	963,946
Aug 14, 2024	41.38	41.86	40.84	41.62	41.62	1,325,120
Aug 13, 2024	40.31	41.42	40.07	41.13	41.13	1,172,721
Aug 12, 2024	40.12	41.28	38.66	40.31	40.31	1,765,249
Aug 9, 2024	40.99	41.47	40.41	40.55	40.55	1,312,920
Aug 8, 2024	40.84	40.94	39.83	40.16	40.16	996,363
Aug 7, 2024	39.24	41.81	39.00	41.47	41.47	1,906,166
Aug 6, 2024	40.89	41.33	36.82	38.95	38.95	3,169,364
Aug 5, 2024	42.64	42.64	40.12	40.12	40.12	2,626,046
Aug 2, 2024	45.74	45.78	44.57	44.57	44.57	1,919,803
Aug 1, 2024	46.32	46.90	46.22	46.51	46.51	1,619,736
Jul 31, 2024	46.51	47.33	45.59	46.17	46.17	2,618,528
Jul 30, 2024	46.32	46.90	44.72	46.85	46.85	3,039,418
Jul 29, 2024	48.64	49.03	45.59	46.51	46.51	4,907,360
Jul 26, 2024	47.48	48.84	45.83	48.16	48.16	5,122,185
Jul 23, 2024	50.10	52.81	49.32	49.52	49.52	15,429,123
Jul 22, 2024	57.95	59.69	49.71	49.71	49.71	55,964,414
Jul 19, 2024	50.10	55.14	49.61	55.14	55.14	12,730,112
Jul 18, 2024	47.87	51.94	47.48	50.19	50.19	19,984,800
Jul 17, 2024	47.29	48.64	46.80	47.29	47.29	4,917,318
Jul 16, 2024	47.96	48.45	46.56	46.90	46.90	6,177,272
Jul 15, 2024	45.35	47.67	45.30	47.24	47.24	9,387,115
Jul 12, 2024	42.97	44.48	42.97	43.85	43.85	1,656,601
Jul 11, 2024	44.09	44.09	42.93	42.93	42.93	2,400,275
Jul 10, 2024	44.91	45.59	44.09	44.23	44.23	2,071,262
Jul 9, 2024	47.48	47.53	43.94	44.77	44.77	5,198,767
Jul 8, 2024	48.45	49.22	47.48	47.58	47.58	6,692,187
Jul 5, 2024	44.91	47.87	44.62	47.29	47.29	6,935,773
Jul 4, 2024	44.23	45.25	43.51	44.86	44.86	3,529,188
Jul 3, 2024	43.60	44.67	43.36	43.99	43.99	2,927,415
Jul 2, 2024	43.41	44.77	43.22	43.60	43.60	5,250,203
Jul 1, 2024	41.96	43.99	41.96	42.68	42.68	4,723,757
Jun 28, 2024	41.76	42.15	41.04	41.57	41.57	1,343,673
Jun 27, 2024	41.47	42.05	40.41	40.65	40.65	931,941
Jun 26, 2024	40.99	41.86	40.89	41.23	41.23	586,723
Jun 25, 2024	41.18	41.47	39.83	40.89	40.89	624,591
Jun 24, 2024	42.39	42.64	40.94	41.04	41.04	1,225,003
Jun 21, 2024	43.12	43.46	42.34	42.34	42.34	1,551,253
Jun 20, 2024	42.68	43.22	42.10	43.12	43.12	1,402,916
Jun 19, 2024	43.17	43.41	41.91	42.68	42.68	3,543,996
Jun 18, 2024	39.63	42.78	38.95	42.20	42.20	3,216,974
Jun 17, 2024	40.31	40.31	39.05	39.15	39.15	500,571
Jun 14, 2024	39.10	40.26	39.05	40.16	40.16	717,761
Jun 13, 2024	38.37	39.29	38.37	39.10	39.10	628,606
Jun 12, 2024	38.37	38.90	37.89	38.32	38.32	409,848
Jun 11, 2024	39.34	39.44	37.94	38.03	38.03	609,039
Jun 7, 2024	38.76	39.68	38.76	39.34	39.34	509,842
Jun 6, 2024	38.37	38.86	37.84	38.76	38.76	461,518
Jun 5, 2024	38.37	38.37	37.94	38.03	38.03	337,536
Jun 4, 2024	38.13	38.27	37.74	37.84	37.84	597,604
Jun 3, 2024	38.66	38.86	37.98	38.18	38.18	708,211
May 31, 2024	38.37	39.15	38.37	38.76	38.76	596,571
May 30, 2024	38.61	38.66	38.27	38.27	38.27	544,975
May 29, 2024	38.76	38.95	38.23	38.47	38.47	849,467
May 28, 2024	38.95	39.49	38.61	38.66	38.66	875,172
May 27, 2024	38.76	39.53	38.71	38.81	38.81	778,154
May 24, 2024	38.47	38.81	37.89	38.61	38.61	800,221
May 23, 2024	41.08	41.08	38.90	38.95	38.95	2,444,930
May 22, 2024	41.18	41.57	40.75	41.08	41.08	776,931
May 21, 2024	41.18	41.38	40.75	40.89	40.89	597,532
May 20, 2024	42.34	42.34	41.13	41.13	41.13	886,515
May 17, 2024	42.59	42.68	41.86	42.30	42.30	847,423
May 16, 2024	42.54	43.41	41.96	42.83	42.83	1,999,946
May 15, 2024	40.99	42.88	40.99	41.57	41.57	2,034,738
May 14, 2024	41.42	42.15	40.70	40.70	40.70	1,162,024
May 13, 2024	41.18	41.23	40.50	40.79	40.79	767,064
May 10, 2024	42.05	42.05	40.99	41.67	41.67	1,181,855
May 9, 2024	41.57	43.41	41.57	42.15	42.15	1,564,963
May 8, 2024	41.04	41.57	40.46	41.57	41.57	917,705
May 7, 2024	40.99	41.57	40.65	41.04	41.04	1,356,140
May 6, 2024	42.83	43.41	40.79	40.79	40.79	2,382,454
May 3, 2024	44.19	44.33	42.97	43.02	43.02	1,401,369
May 2, 2024	42.97	44.38	42.73	44.04	44.04	1,760,729
Apr 30, 2024	43.80	44.19	42.93	42.97	42.97	1,911,607
Apr 29, 2024	44.19	45.49	43.90	43.90	43.90	2,210,043
Apr 26, 2024	45.54	45.54	43.65	44.57	44.57	3,690,233
Apr 25, 2024	45.69	45.98	43.70	45.30	45.30	3,222,496
Apr 24, 2024	44.72	45.30	42.83	45.06	45.06	6,772,413
Apr 23, 2024	44.67	47.09	42.83	44.38	44.38	11,417,889
Apr 22, 2024	48.30	50.58	43.22	43.22	43.22	24,321,230
Apr 19, 2024	48.45	50.87	43.41	48.01	48.01	45,225,840
Apr 18, 2024	43.12	46.27	42.93	46.27	46.27	12,949,666
Apr 17, 2024	39.24	42.15	39.24	42.10	42.10	5,081,908
Apr 16, 2024	39.87	40.99	38.86	39.39	39.39	2,745,576
Apr 15, 2024	38.52	40.16	38.08	39.34	39.34	1,522,893
Apr 12, 2024	37.69	38.76	37.26	38.08	38.08	769,892
Apr 11, 2024	38.57	39.05	37.21	37.31	37.31	1,352,427
Apr 10, 2024	39.58	39.63	38.52	38.66	38.66	1,201,762
Apr 9, 2024	39.83	39.97	39.29	39.58	39.58	641,357
Apr 8, 2024	40.21	40.41	39.29	39.63	39.63	944,955
Apr 3, 2024	41.13	41.67	39.87	40.16	40.16	1,014,536
Apr 2, 2024	40.99	41.13	39.73	40.84	40.84	1,337,144
Apr 1, 2024	41.81	41.81	40.89	40.99	40.99	1,202,959
Mar 29, 2024	41.28	41.76	40.50	41.62	41.62	1,217,769
Mar 28, 2024	40.84	41.67	40.16	40.94	40.94	1,099,407
Mar 27, 2024	40.36	41.13	39.78	40.84	40.84	1,029,855
Mar 26, 2024	41.23	42.64	39.83	40.55	40.55	4,747,445
Mar 25, 2024	41.38	42.93	40.79	41.23	41.23	3,788,857
Mar 22, 2024	42.97	45.35	40.75	41.76	41.76	11,167,570
Mar 21, 2024	39.39	41.96	39.05	41.91	41.91	4,013,911
Mar 20, 2024	39.73	40.02	38.95	39.15	39.15	931,264
Mar 19, 2024	39.00	39.92	38.71	39.24	39.24	1,590,189
Mar 18, 2024	37.35	40.02	37.35	39.39	39.39	2,021,676
Mar 15, 2024	37.16	38.08	36.87	37.31	37.31	473,846
Mar 14, 2024	38.57	38.57	37.40	37.45	37.45	404,547
Mar 13, 2024	38.86	38.90	37.89	38.57	38.57	381,920
Mar 12, 2024	37.26	39.68	37.26	38.86	38.86	862,657
Mar 11, 2024	36.82	38.18	36.77	37.26	37.26	566,685
Mar 8, 2024	38.86	39.15	36.34	37.11	37.11	1,648,124
Mar 7, 2024	40.12	40.16	38.76	38.90	38.90	865,156
Mar 6, 2024	38.57	40.50	38.42	40.07	40.07	1,475,004
Mar 5, 2024	39.83	39.83	38.37	38.61	38.61	1,373,024
Mar 4, 2024	40.12	40.50	39.39	39.83	39.83	1,309,411
Mar 1, 2024	40.84	41.18	39.83	40.12	40.12	2,151,643
Feb 29, 2024	38.90	41.28	38.90	40.84	40.84	4,182,365
Feb 27, 2024	38.57	41.18	37.69	38.90	38.90	3,039,345
Feb 26, 2024	35.66	38.76	35.66	38.66	38.66	2,993,534
Feb 23, 2024	35.56	36.14	35.08	35.61	35.61	757,963
Feb 22, 2024	36.53	36.72	35.37	35.56	35.56	1,088,518
Feb 21, 2024	36.72	37.31	36.19	36.53	36.53	1,116,405
Feb 20, 2024	36.34	36.87	35.08	36.72	36.72	1,636,683
Feb 19, 2024	34.06	36.58	34.06	36.34	36.34	2,417,899
Feb 16, 2024	31.98	34.21	31.73	34.01	34.01	2,594,436
Feb 15, 2024	31.69	32.56	30.57	32.17	32.17	929,151
Feb 5, 2024	30.67	32.56	30.62	31.64	31.64	997,862
Feb 2, 2024	32.65	32.65	30.67	30.67	30.67	952,865
Feb 1, 2024	31.49	34.25	31.49	32.65	32.65	3,154,557
Jan 31, 2024	28.59	31.44	28.59	31.20	31.20	1,655,786
Jan 30, 2024	28.59	28.59	28.49	28.59	28.59	33,085
Jan 29, 2024	28.49	28.68	28.49	28.59	28.59	94,944
Jan 26, 2024	28.59	28.59	28.29	28.29	28.29	30,960
Jan 25, 2024	28.59	28.68	28.49	28.59	28.59	44,376
Jan 24, 2024	28.34	28.39	28.25	28.39	28.39	177,563
Jan 23, 2024	28.10	28.34	28.00	28.34	28.34	56,832
Jan 22, 2024	28.00	28.34	28.00	28.10	28.10	88,752
Jan 19, 2024	28.25	28.25	27.91	28.00	28.00	137,298
Jan 18, 2024	28.29	28.29	28.29	28.29	28.29	14,448
Jan 17, 2024	28.39	28.54	28.29	28.29	28.29	114,552

7715.TWO Yuh Shan

55.30

+4.73%

8476.TW Taiwan Environment Scientific Co., Ltd.

23.45

-0.21%

8341.TW Sunny Friend Environmental Technology Co., Ltd.

83.00

-0.36%

8422.TW Cleanaway Company Limited

178.50

0.00%

6803.TWO ECOVE Environment Corp.

286.00

+0.35%

6923.TW CHUNGTAI RESOURCE Technology CORP.

76.30

-0.26%

6624.TWO Ever-Clear Environmental Eng. Corp.

39.60

+0.51%

8390.TWO Jiin Yeeh Ding Enterprises Corp.

60.50

+0.67%

6581.TW Taiwan Steel Union Co., Ltd.

106.50

+1.43%

8440.TWO E&E Recycling,Inc.

33.60

-1.18%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Forest Water Environmental Engineering Co., Ltd. (8473.TW)

Related Tickers