Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taiwan - Delayed Quote TWD

Taiwan Environment Scientific Co., Ltd. (8476.TW)

20.60
+0.25
+(1.23%)
At close: 1:30:12 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202520.5520.7020.2520.6020.60157,060
Apr 22, 202519.9020.5019.9020.3520.35183,402
Apr 21, 202520.8520.8520.1020.4520.45173,548
Apr 18, 202521.0021.1020.7521.1021.1040,978
Apr 17, 202520.6521.0020.4021.0021.00145,714
Apr 16, 202521.3521.3520.6021.0021.00233,402
Apr 15, 202521.5021.6521.3521.5021.50252,101
Apr 14, 202520.6022.0520.6021.3521.35318,333
Apr 11, 202519.1520.5019.1520.4520.45278,571
Apr 10, 202520.5021.7520.5021.1521.15373,937
Apr 9, 202519.8019.8517.9519.8519.851,037,568
Apr 8, 202519.4021.5519.4019.9019.90684,640
Apr 7, 202521.5521.5521.5521.5521.5590,361
Apr 2, 202524.2024.2023.9023.9023.9074,438
Apr 1, 202524.0024.3524.0024.1524.1575,143
Mar 31, 202524.7024.7023.4523.7023.70277,599
Mar 28, 202525.4025.5524.7024.8024.801,877,531
Mar 27, 202526.1026.2025.2525.2525.25290,195
Mar 26, 202526.1526.5025.9526.2026.20376,598
Mar 25, 202526.0526.4025.8526.1026.10128,139
Mar 24, 202526.7526.7525.6525.6525.65247,169
Mar 21, 202526.4526.7026.4026.6526.6565,419
Mar 20, 202526.7526.9526.3026.6026.60254,220
Mar 19, 202526.8526.8526.2526.2526.25276,380
Mar 18, 202526.6027.5026.3026.7026.70218,321
Mar 17, 202526.2026.5026.2026.3026.3039,723
Mar 14, 202526.7527.0026.1526.1526.15478,349
Mar 13, 202527.1027.9526.7526.7526.75756,289
Mar 12, 202526.5527.6526.5527.3027.30416,772
Mar 11, 202526.3026.5025.9026.3026.30255,080
Mar 10, 202526.7527.3526.0026.6526.65759,490
Mar 7, 202526.7027.0525.9526.4026.40890,203
Mar 6, 202527.5027.7526.7526.7526.75319,505
Mar 5, 202527.4528.0027.2027.2527.25397,615
Mar 4, 202527.2027.9027.1527.7527.75604,024
Mar 3, 202527.9028.2527.3527.5027.50371,222
Feb 27, 202528.0028.0027.2027.5527.55200,504
Feb 26, 202527.9528.2027.2527.5527.55562,701
Feb 25, 202527.8028.8527.8028.0528.05986,848
Feb 24, 202528.0028.4527.8528.0028.00232,192
Feb 21, 202528.2528.7527.8528.0028.00686,124
Feb 20, 202528.1028.3527.4527.8527.85486,928
Feb 19, 202528.1029.1527.9028.0028.00800,498
Feb 18, 202528.3029.6028.0028.0528.051,427,810
Feb 17, 202526.3528.3026.3528.0028.00723,802
Feb 14, 202526.4026.4025.8026.0526.05149,771
Feb 13, 202526.1526.5026.1026.1526.15120,342
Feb 12, 202526.7526.7526.1526.1526.15176,502
Feb 11, 202526.9527.0026.5026.6526.65172,043
Feb 10, 202526.5527.1526.5526.9526.95245,842
Feb 7, 202526.9027.2526.5526.5526.55250,075
Feb 6, 202527.8528.0026.8026.8526.85626,210
Feb 5, 202525.9027.8525.9027.4527.451,481,398
Feb 4, 202526.6527.2525.7025.7025.70393,874
Feb 3, 202526.0027.5025.6026.3026.301,116,063
Jan 22, 202523.6025.9523.6025.9525.95397,060
Jan 21, 202523.8523.9023.3523.6023.6076,539
Jan 20, 202523.4523.9523.3023.8523.85111,512
Jan 17, 202523.6023.6023.0523.4523.45116,186
Jan 16, 202523.0023.8022.9523.5023.5045,054
Jan 15, 202523.4023.4022.7022.8522.8599,321
Jan 14, 202523.8023.8023.1023.2523.2584,030
Jan 13, 202523.9523.9522.9023.2523.25118,115
Jan 10, 202523.7023.7022.9523.5523.5593,275
Jan 9, 202522.5523.4522.5023.4023.4097,226
Jan 8, 202522.7022.9022.5522.6522.65112,502
Jan 7, 202523.7023.7022.5522.6522.65319,642
Jan 6, 202524.3024.3023.6523.7023.70257,983
Jan 3, 202524.6024.6024.1024.3024.3061,122
Jan 2, 202524.6024.9524.4524.5024.50101,317
Dec 31, 202424.8524.8524.2024.7024.7064,183
Dec 30, 202424.5525.1024.5524.8024.8075,620
Dec 27, 202425.2025.2024.3524.5524.55160,206
Dec 26, 202425.3525.3525.0025.0525.0547,413
Dec 25, 202425.4025.4024.7025.0525.0563,543
Dec 24, 202424.7525.8524.7024.9024.90244,767
Dec 23, 202424.1024.6024.1024.3524.35163,973
Dec 20, 202424.0024.5024.0024.3024.3078,376
Dec 19, 202424.2024.5024.0024.3024.30157,179
Dec 18, 202424.8524.8523.9524.1524.15400,209
Dec 17, 202424.4525.3024.4525.0025.00119,140
Dec 16, 202425.3525.3524.3524.5024.50188,696
Dec 13, 202425.3025.6025.2025.3025.30102,436
Dec 12, 202426.0026.0025.4025.4025.40119,578
Dec 11, 202425.7025.7525.3525.5525.55207,547
Dec 10, 202425.7025.9025.5525.8025.80134,394
Dec 9, 202426.6526.7025.7025.7025.70306,944
Dec 6, 202426.7526.9526.5526.6526.65105,943
Dec 5, 202426.9027.1526.7026.7526.7548,451
Dec 4, 202427.0527.0526.6526.8026.80174,298
Dec 3, 202428.4028.4026.9527.0027.00311,336
Dec 2, 202428.4528.5027.7527.7527.75156,308
Nov 29, 202427.3528.4027.3028.1528.15209,071
Nov 28, 202427.6027.9527.0027.4027.40104,947
Nov 27, 202427.9028.0027.5027.6027.60106,450
Nov 26, 202428.3528.3527.8527.8527.8570,226
Nov 25, 202428.4028.4527.8027.8027.80115,806
Nov 22, 202428.3028.3527.7527.7527.75108,552
Nov 21, 202427.6028.4027.6027.7527.75125,103
Nov 20, 202427.6027.9527.4527.5027.50147,342
Nov 19, 202427.9528.0027.3527.4527.45235,764
Nov 18, 202428.9029.0027.9027.9027.90249,396
Nov 15, 202429.3029.3028.1028.3028.30248,927
Nov 14, 202429.4030.4029.1029.1029.10341,130
Nov 13, 202427.6029.7527.6029.3029.30375,940
Nov 12, 202429.9029.9027.7027.9027.90788,662
Nov 11, 202432.3032.3029.8029.8529.852,780,758
Oct 30, 202427.3529.4027.3529.4029.401,388,696
Nov 1, 2024 2:1 Stock Splits
Oct 29, 202454.8055.0053.5053.6053.60869,212
Oct 28, 202453.5054.3053.4054.1054.10826,143
Oct 25, 202452.8053.5052.8053.4053.4031,670
Oct 24, 202454.8054.8052.8052.8052.8070,158
Oct 23, 202455.7056.3053.9054.0054.00154,643
Oct 22, 202455.2055.4055.1055.4055.4039,731
Oct 21, 202454.6055.5054.4055.1055.1062,746
Oct 18, 202454.0054.4053.8054.1054.1039,306
Oct 17, 202454.6054.6054.0054.0054.0029,233
Oct 16, 202454.9054.9054.0054.1054.1017,125
Oct 15, 202454.9055.3054.2054.8054.8065,401
Oct 14, 202455.2055.2053.9054.4054.4032,535
Oct 11, 202454.8055.3053.5055.3055.30162,052
Oct 9, 202454.9056.5054.4055.5055.50144,210
Oct 8, 202455.5055.5053.8054.3054.3083,910
Oct 7, 202454.6055.1054.5054.5054.5063,819
Oct 4, 202455.0055.5054.5054.5054.5044,321
Oct 1, 202455.1055.7054.7054.7054.70373,366
Sep 30, 202454.5055.0054.5054.7054.70479,465
Sep 27, 202455.0055.0054.5054.5054.5061,310
Sep 26, 202455.5055.5054.6054.8054.8034,933
Sep 25, 202455.8055.8055.2055.2055.2028,285
Sep 24, 202455.2055.4055.0055.1055.1035,259
Sep 23, 202455.6055.6055.0055.2055.2030,748
Sep 20, 202455.8055.9055.3055.6055.6074,529
Sep 19, 202455.2055.9055.2055.5055.5032,414
Sep 18, 202455.5055.9055.2055.5055.50170,914
Sep 16, 202455.1055.4054.5054.9054.9036,574
Sep 13, 202455.8055.8055.1055.1055.1023,722
Sep 12, 202455.0055.7055.0055.3055.3047,557
Sep 11, 202454.2055.3054.2054.4054.4032,000
Sep 10, 202455.0055.0054.2054.2054.2034,685
Sep 9, 202455.4055.4053.8055.0055.0047,981
Sep 6, 202455.6056.0055.5055.5055.5055,770
Sep 5, 202456.3057.0056.0056.1056.1040,849
Sep 4, 202457.6057.6056.1056.6056.6063,384
Sep 3, 202458.1058.2057.8057.8057.8011,991
Sep 2, 202458.2058.4057.9058.3058.3029,261
Aug 30, 202457.9058.7057.9058.2058.2038,812
Aug 29, 202458.9058.9058.0058.2058.2044,984
Aug 28, 202459.9059.9058.7058.9058.9043,324
Aug 26, 202460.7060.7059.3059.4059.4062,805
Aug 23, 202460.6060.6059.3059.5059.5047,263
Aug 22, 202461.0061.0059.9059.9059.9031,060
Aug 21, 202460.7060.7060.0060.4060.4048,958
Aug 20, 202461.0061.2060.0060.3060.3030,091
Aug 19, 202461.2061.3060.1060.6060.6087,004
Aug 16, 202461.1061.4060.3060.6060.6049,834
Aug 15, 202460.4061.2060.3061.0061.00103,715
Aug 14, 202460.2061.6060.0060.1060.10119,834
Aug 13, 202459.8060.7059.5059.9059.9096,980
Aug 12, 202461.4062.3060.5061.1061.10124,266
Aug 9, 202460.1062.2060.0061.5061.50196,066
Aug 8, 202460.0060.0059.7060.0060.00100,191
Aug 7, 202458.7061.0058.7060.0060.00106,794
Aug 6, 202457.1059.9056.5059.4059.40138,056
Aug 5, 202459.6059.6055.9056.9056.90263,273
Aug 2, 202460.9060.9059.5059.6059.60103,372
Aug 1, 202460.0061.5060.0060.9060.90110,208
Jul 31, 202458.8059.9058.8059.5059.5067,667
Jul 30, 202459.6060.3059.1059.2059.2068,442
Jul 29, 202461.3061.4059.6060.0060.0063,114
Jul 26, 202457.8060.9057.8060.5060.5044,626
Jul 23, 202458.7059.9058.5059.8059.8076,691
Jul 22, 202458.7059.1057.0058.7058.70398,198
Jul 19, 202460.3060.3059.6059.7059.7047,553
Jul 18, 202459.4060.6059.2060.3060.3041,593
Jul 17, 202460.1060.7060.1060.2060.2062,351
Jul 16, 202461.2061.2059.8060.4060.4073,361
Jul 15, 202462.3062.3060.3060.8060.8075,818
Jul 12, 202462.5062.5060.5060.6060.6076,998
Jul 11, 202462.9063.0061.9062.5062.50168,106
Jul 10, 202461.4061.4060.5060.9060.9080,482
Jul 9, 2024 2.2 Dividend
Jul 9, 202461.6062.5061.0061.0061.0081,485
Jul 9, 2024 1.02:1 Stock Splits
Jul 8, 202463.7363.8262.7563.1460.94197,595
Jul 5, 202462.8463.6362.6563.0460.84152,138
Jul 4, 202462.2563.0462.2562.8460.65113,202
Jul 3, 202462.7563.7361.8662.1659.99577,382
Jul 2, 202462.0665.4962.0662.6560.461,885,582
Jul 1, 202461.8662.9461.8662.6560.46136,930
Jun 28, 202431.1831.1830.6930.8329.76273,024
Jun 27, 202431.0831.1330.6931.0329.95176,084
Jun 26, 202430.8831.1830.7830.9329.85288,628
Jun 25, 202461.1861.9660.4961.7659.61196,887
Jun 24, 202430.1530.2930.0530.1529.10255,318
Jun 21, 202459.3160.6959.3160.2958.1997,528
Jun 20, 202460.1060.3959.8059.8057.72220,992
Jun 19, 202460.2960.5959.8059.8057.7253,795
Jun 18, 202429.5130.1529.5130.0028.95282,402
Jun 17, 202458.5359.2258.5359.0256.96136,147
Jun 14, 202459.4159.7158.7358.9256.8797,749
Jun 13, 202428.6829.6628.6829.5128.48405,488
Jun 12, 202457.4557.4556.9657.2555.26127,677
Jun 11, 202457.8458.2457.2557.3555.3592,106
Jun 7, 202428.7728.9228.6828.8227.8257,780
Jun 6, 202457.8457.8457.1657.5555.5454,297
Jun 5, 202458.4358.4357.7558.0456.0255,351
Jun 4, 202457.7558.0457.4557.9455.9299,349
Jun 3, 202458.1458.1457.7557.8455.8351,439
May 31, 202457.4558.6357.4558.2456.21134,775
May 30, 202457.4557.7557.1657.5555.5448,505
May 29, 202428.6829.0228.6828.8727.8759,848
May 28, 202457.6558.2457.3557.8455.8398,265
May 27, 202457.8457.8457.1657.1655.1740,251
May 24, 202458.5358.5356.9657.4555.45100,455
May 23, 202457.6559.3157.6558.7356.68337,241
May 22, 202456.8657.6556.7657.6555.64123,109
May 21, 202456.4756.8655.9856.8654.8851,129
May 20, 202428.4328.4328.1928.3827.3957,902
May 17, 202455.8856.4755.8856.4754.5078,685
May 16, 202456.6756.6755.4955.8853.94274,712
May 15, 202428.6328.6328.0428.0427.06176,868
May 14, 202458.4358.4357.2557.5555.5444,974
May 13, 202428.8229.1728.8229.0728.06134,792
May 10, 202428.4329.1228.3828.8227.82154,080
May 9, 202456.4756.4756.0856.2754.3146,537
May 8, 202456.3756.4755.8855.8853.9473,702
May 7, 202428.3828.5828.0928.1927.20120,278
May 6, 202456.1856.8655.9856.6754.69102,395
May 3, 202456.3756.5755.6955.9854.0362,489
May 2, 202455.6956.2754.2255.8853.94160,493
Apr 30, 202456.0856.0854.9055.6953.75172,964
Apr 29, 202456.7657.3556.0856.0854.1272,002
Apr 26, 202457.4557.4556.1856.1854.22176,347
Apr 25, 202428.6828.6828.4828.5327.54131,580
Apr 24, 202457.4557.8457.3557.7555.7348,448
Apr 23, 202428.6828.8728.6328.6827.68169,406

Related Tickers

8473.TW Forest Water Environmental Engineering Co., Ltd.
28.40
+2.16%
 
6923.TW CHUNGTAI RESOURCE Technology CORP.
73.50
+2.80%
 
6624.TWO Ever-Clear Environmental Eng. Corp.
34.65
+0.43%
 
6947.TWO Techzone Technology Materials Co., Ltd.
72.90
+2.24%
 
6581.TW Taiwan Steel Union Co., Ltd.
99.10
+1.12%
 
8341.TW Sunny Friend Environmental Technology Co., Ltd.
74.90
+1.49%
 
7715.TWO Yuh Shan
43.20
+0.82%
 
6887.TW BORETECH RES RECV ENGR COL
96.90
-0.10%
 
6911.TWO Chyunn Environment Corporation
37.15
+0.95%
 
8422.TW Cleanaway Company Limited
181.00
+0.56%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.