Taiwan - Delayed Quote TWD

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

23.45

-0.05

(-0.21%)

At close: January 17 at 1:30:19 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	23.60	23.60	23.05	23.45	23.45	116,186
Jan 16, 2025	23.00	23.80	22.95	23.50	23.50	45,054
Jan 15, 2025	23.40	23.40	22.70	22.85	22.85	99,321
Jan 14, 2025	23.80	23.80	23.10	23.25	23.25	84,030
Jan 13, 2025	23.95	23.95	22.90	23.25	23.25	118,115
Jan 10, 2025	23.70	23.70	22.95	23.55	23.55	93,275
Jan 9, 2025	22.55	23.45	22.50	23.40	23.40	97,226
Jan 8, 2025	22.70	22.90	22.55	22.65	22.65	112,502
Jan 7, 2025	23.70	23.70	22.55	22.65	22.65	319,642
Jan 6, 2025	24.30	24.30	23.65	23.70	23.70	257,983
Jan 3, 2025	24.60	24.60	24.10	24.30	24.30	61,122
Jan 2, 2025	24.60	24.95	24.45	24.50	24.50	101,317
Dec 31, 2024	24.85	24.85	24.20	24.70	24.70	64,183
Dec 30, 2024	24.55	25.10	24.55	24.80	24.80	75,620
Dec 27, 2024	25.20	25.20	24.35	24.55	24.55	160,206
Dec 26, 2024	25.35	25.35	25.00	25.05	25.05	47,413
Dec 25, 2024	25.40	25.40	24.70	25.05	25.05	63,543
Dec 24, 2024	24.75	25.85	24.70	24.90	24.90	244,767
Dec 23, 2024	24.10	24.60	24.10	24.35	24.35	163,973
Dec 20, 2024	24.00	24.50	24.00	24.30	24.30	78,376
Dec 19, 2024	24.20	24.50	24.00	24.30	24.30	157,179
Dec 18, 2024	24.85	24.85	23.95	24.15	24.15	400,209
Dec 17, 2024	24.45	25.30	24.45	25.00	25.00	119,140
Dec 16, 2024	25.35	25.35	24.35	24.50	24.50	188,696
Dec 13, 2024	25.30	25.60	25.20	25.30	25.30	102,436
Dec 12, 2024	26.00	26.00	25.40	25.40	25.40	119,578
Dec 11, 2024	25.70	25.75	25.35	25.55	25.55	207,547
Dec 10, 2024	25.70	25.90	25.55	25.80	25.80	134,394
Dec 9, 2024	26.65	26.70	25.70	25.70	25.70	306,944
Dec 6, 2024	26.75	26.95	26.55	26.65	26.65	105,943
Dec 5, 2024	26.90	27.15	26.70	26.75	26.75	48,451
Dec 4, 2024	27.05	27.05	26.65	26.80	26.80	174,298
Dec 3, 2024	28.40	28.40	26.95	27.00	27.00	311,336
Dec 2, 2024	28.45	28.50	27.75	27.75	27.75	156,308
Nov 29, 2024	27.35	28.40	27.30	28.15	28.15	209,071
Nov 28, 2024	27.60	27.95	27.00	27.40	27.40	104,947
Nov 27, 2024	27.90	28.00	27.50	27.60	27.60	106,450
Nov 26, 2024	28.35	28.35	27.85	27.85	27.85	70,226
Nov 25, 2024	28.40	28.45	27.80	27.80	27.80	115,806
Nov 22, 2024	28.30	28.35	27.75	27.75	27.75	108,552
Nov 21, 2024	27.60	28.40	27.60	27.75	27.75	125,103
Nov 20, 2024	27.60	27.95	27.45	27.50	27.50	147,342
Nov 19, 2024	27.95	28.00	27.35	27.45	27.45	235,764
Nov 18, 2024	28.90	29.00	27.90	27.90	27.90	249,396
Nov 15, 2024	29.30	29.30	28.10	28.30	28.30	248,927
Nov 14, 2024	29.40	30.40	29.10	29.10	29.10	341,130
Nov 13, 2024	27.60	29.75	27.60	29.30	29.30	375,940
Nov 12, 2024	29.90	29.90	27.70	27.90	27.90	788,662
Nov 11, 2024	32.30	32.30	29.80	29.85	29.85	2,780,758
Oct 30, 2024	27.35	29.40	27.35	29.40	29.40	1,388,696
Oct 29, 2024	54.80	55.00	53.50	53.60	53.60	869,212
Oct 28, 2024	53.50	54.30	53.40	54.10	54.10	826,143
Oct 25, 2024	52.80	53.50	52.80	53.40	53.40	31,670
Oct 24, 2024	54.80	54.80	52.80	52.80	52.80	70,158
Oct 23, 2024	55.70	56.30	53.90	54.00	54.00	154,643
Oct 22, 2024	55.20	55.40	55.10	55.40	55.40	39,731
Oct 21, 2024	54.60	55.50	54.40	55.10	55.10	62,746
Oct 18, 2024	54.00	54.40	53.80	54.10	54.10	39,306
Oct 17, 2024	54.60	54.60	54.00	54.00	54.00	29,233
Oct 16, 2024	54.90	54.90	54.00	54.10	54.10	17,125
Oct 15, 2024	54.90	55.30	54.20	54.80	54.80	65,401
Oct 14, 2024	55.20	55.20	53.90	54.40	54.40	32,535
Oct 11, 2024	54.80	55.30	53.50	55.30	55.30	162,052
Oct 9, 2024	54.90	56.50	54.40	55.50	55.50	144,210
Oct 8, 2024	55.50	55.50	53.80	54.30	54.30	83,910
Oct 7, 2024	54.60	55.10	54.50	54.50	54.50	63,819
Oct 4, 2024	55.00	55.50	54.50	54.50	54.50	44,321
Oct 1, 2024	55.10	55.70	54.70	54.70	54.70	373,366
Sep 30, 2024	54.50	55.00	54.50	54.70	54.70	479,465
Sep 27, 2024	55.00	55.00	54.50	54.50	54.50	61,310
Sep 26, 2024	55.50	55.50	54.60	54.80	54.80	34,933
Sep 25, 2024	55.80	55.80	55.20	55.20	55.20	28,285
Sep 24, 2024	55.20	55.40	55.00	55.10	55.10	35,259
Sep 23, 2024	55.60	55.60	55.00	55.20	55.20	30,748
Sep 20, 2024	55.80	55.90	55.30	55.60	55.60	74,529
Sep 19, 2024	55.20	55.90	55.20	55.50	55.50	32,414
Sep 18, 2024	55.50	55.90	55.20	55.50	55.50	170,914
Sep 16, 2024	55.10	55.40	54.50	54.90	54.90	36,574
Sep 13, 2024	55.80	55.80	55.10	55.10	55.10	23,722
Sep 12, 2024	55.00	55.70	55.00	55.30	55.30	47,557
Sep 11, 2024	54.20	55.30	54.20	54.40	54.40	32,000
Sep 10, 2024	55.00	55.00	54.20	54.20	54.20	34,685
Sep 9, 2024	55.40	55.40	53.80	55.00	55.00	47,981
Sep 6, 2024	55.60	56.00	55.50	55.50	55.50	55,770
Sep 5, 2024	56.30	57.00	56.00	56.10	56.10	40,849
Sep 4, 2024	57.60	57.60	56.10	56.60	56.60	63,384
Sep 3, 2024	58.10	58.20	57.80	57.80	57.80	11,991
Sep 2, 2024	58.20	58.40	57.90	58.30	58.30	29,261
Aug 30, 2024	57.90	58.70	57.90	58.20	58.20	38,812
Aug 29, 2024	58.90	58.90	58.00	58.20	58.20	44,984
Aug 28, 2024	59.90	59.90	58.70	58.90	58.90	43,324
Aug 26, 2024	60.70	60.70	59.30	59.40	59.40	62,805
Aug 23, 2024	60.60	60.60	59.30	59.50	59.50	47,263
Aug 22, 2024	61.00	61.00	59.90	59.90	59.90	31,060
Aug 21, 2024	60.70	60.70	60.00	60.40	60.40	48,958
Aug 20, 2024	61.00	61.20	60.00	60.30	60.30	30,091
Aug 19, 2024	61.20	61.30	60.10	60.60	60.60	87,004
Aug 16, 2024	61.10	61.40	60.30	60.60	60.60	49,834
Aug 15, 2024	60.40	61.20	60.30	61.00	61.00	103,715
Aug 14, 2024	60.20	61.60	60.00	60.10	60.10	119,834
Aug 13, 2024	59.80	60.70	59.50	59.90	59.90	96,980
Aug 12, 2024	61.40	62.30	60.50	61.10	61.10	124,266
Aug 9, 2024	60.10	62.20	60.00	61.50	61.50	196,066
Aug 8, 2024	60.00	60.00	59.70	60.00	60.00	100,191
Aug 7, 2024	58.70	61.00	58.70	60.00	60.00	106,794
Aug 6, 2024	57.10	59.90	56.50	59.40	59.40	138,056
Aug 5, 2024	59.60	59.60	55.90	56.90	56.90	263,273
Aug 2, 2024	60.90	60.90	59.50	59.60	59.60	103,372
Aug 1, 2024	60.00	61.50	60.00	60.90	60.90	110,208
Jul 31, 2024	58.80	59.90	58.80	59.50	59.50	67,667
Jul 30, 2024	59.60	60.30	59.10	59.20	59.20	68,442
Jul 29, 2024	61.30	61.40	59.60	60.00	60.00	63,114
Jul 26, 2024	57.80	60.90	57.80	60.50	60.50	44,626
Jul 23, 2024	58.70	59.90	58.50	59.80	59.80	76,691
Jul 22, 2024	58.70	59.10	57.00	58.70	58.70	398,198
Jul 19, 2024	60.30	60.30	59.60	59.70	59.70	47,553
Jul 18, 2024	59.40	60.60	59.20	60.30	60.30	41,593
Jul 17, 2024	60.10	60.70	60.10	60.20	60.20	62,351
Jul 16, 2024	61.20	61.20	59.80	60.40	60.40	73,361
Jul 15, 2024	62.30	62.30	60.30	60.80	60.80	75,818
Jul 12, 2024	62.50	62.50	60.50	60.60	60.60	76,998
Jul 11, 2024	62.90	63.00	61.90	62.50	62.50	168,106
Jul 10, 2024	61.40	61.40	60.50	60.90	60.90	80,482
Jul 9, 2024	61.60	62.50	61.00	61.00	61.00	81,485
Jul 8, 2024	63.73	63.82	62.75	63.14	63.14	197,595
Jul 5, 2024	62.84	63.63	62.65	63.04	63.04	152,138
Jul 4, 2024	62.25	63.04	62.25	62.84	62.84	113,202
Jul 3, 2024	62.75	63.73	61.86	62.16	62.16	577,382
Jul 2, 2024	62.06	65.49	62.06	62.65	62.65	1,885,582
Jul 1, 2024	61.86	62.94	61.86	62.65	62.65	136,930
Jun 28, 2024	31.18	31.18	30.69	30.83	30.83	273,024
Jun 27, 2024	31.08	31.13	30.69	31.03	31.03	176,084
Jun 26, 2024	30.88	31.18	30.78	30.93	30.93	288,628
Jun 25, 2024	61.18	61.96	60.49	61.76	61.76	196,887
Jun 24, 2024	30.15	30.29	30.05	30.15	30.15	255,318
Jun 21, 2024	59.31	60.69	59.31	60.29	60.29	97,528
Jun 20, 2024	60.10	60.39	59.80	59.80	59.80	220,992
Jun 19, 2024	60.29	60.59	59.80	59.80	59.80	53,795
Jun 18, 2024	29.51	30.15	29.51	30.00	30.00	282,402
Jun 17, 2024	58.53	59.22	58.53	59.02	59.02	136,147
Jun 14, 2024	59.41	59.71	58.73	58.92	58.92	97,749
Jun 13, 2024	28.68	29.66	28.68	29.51	29.51	405,488
Jun 12, 2024	57.45	57.45	56.96	57.25	57.25	127,677
Jun 11, 2024	57.84	58.24	57.25	57.35	57.35	92,106
Jun 7, 2024	28.77	28.92	28.68	28.82	28.82	57,780
Jun 6, 2024	57.84	57.84	57.16	57.55	57.55	54,297
Jun 5, 2024	58.43	58.43	57.75	58.04	58.04	55,351
Jun 4, 2024	57.75	58.04	57.45	57.94	57.94	99,349
Jun 3, 2024	58.14	58.14	57.75	57.84	57.84	51,439
May 31, 2024	57.45	58.63	57.45	58.24	58.24	134,775
May 30, 2024	57.45	57.75	57.16	57.55	57.55	48,505
May 29, 2024	28.68	29.02	28.68	28.87	28.87	59,848
May 28, 2024	57.65	58.24	57.35	57.84	57.84	98,265
May 27, 2024	57.84	57.84	57.16	57.16	57.16	40,251
May 24, 2024	58.53	58.53	56.96	57.45	57.45	100,455
May 23, 2024	57.65	59.31	57.65	58.73	58.73	337,241
May 22, 2024	56.86	57.65	56.76	57.65	57.65	123,109
May 21, 2024	56.47	56.86	55.98	56.86	56.86	51,129
May 20, 2024	28.43	28.43	28.19	28.38	28.38	57,902
May 17, 2024	55.88	56.47	55.88	56.47	56.47	78,685
May 16, 2024	56.67	56.67	55.49	55.88	55.88	274,712
May 15, 2024	28.63	28.63	28.04	28.04	28.04	176,868
May 14, 2024	58.43	58.43	57.25	57.55	57.55	44,974
May 13, 2024	28.82	29.17	28.82	29.07	29.07	134,792
May 10, 2024	28.43	29.12	28.38	28.82	28.82	154,080
May 9, 2024	56.47	56.47	56.08	56.27	56.27	46,537
May 8, 2024	56.37	56.47	55.88	55.88	55.88	73,702
May 7, 2024	28.38	28.58	28.09	28.19	28.19	120,278
May 6, 2024	56.18	56.86	55.98	56.67	56.67	102,395
May 3, 2024	56.37	56.57	55.69	55.98	55.98	62,489
May 2, 2024	55.69	56.27	54.22	55.88	55.88	160,493
Apr 30, 2024	56.08	56.08	54.90	55.69	55.69	172,964
Apr 29, 2024	56.76	57.35	56.08	56.08	56.08	72,002
Apr 26, 2024	57.45	57.45	56.18	56.18	56.18	176,347
Apr 25, 2024	28.68	28.68	28.48	28.53	28.53	131,580
Apr 24, 2024	57.45	57.84	57.35	57.75	57.75	48,448
Apr 23, 2024	28.68	28.87	28.63	28.68	28.68	169,406
Apr 22, 2024	57.35	58.43	57.25	57.25	57.25	41,157
Apr 19, 2024	60.29	60.29	57.06	57.35	57.35	102,317
Apr 18, 2024	57.06	59.51	57.06	58.63	58.63	132,974
Apr 17, 2024	28.48	29.51	28.48	28.68	28.68	191,374
Apr 16, 2024	58.14	59.61	56.86	56.86	56.86	299,803
Apr 15, 2024	58.92	59.41	58.53	58.82	58.82	113,582
Apr 12, 2024	59.41	59.90	58.82	59.61	59.61	56,527
Apr 11, 2024	29.85	30.34	29.71	29.90	29.90	140,794
Apr 10, 2024	60.78	60.78	58.73	59.12	59.12	220,459
Apr 9, 2024	62.75	62.75	60.69	60.88	60.88	116,952
Apr 8, 2024	31.03	31.57	30.93	30.98	30.98	313,866
Apr 3, 2024	62.25	62.65	61.67	62.06	62.06	71,390
Apr 2, 2024	31.13	31.47	30.93	31.13	31.13	202,834
Apr 1, 2024	62.94	63.53	61.96	62.25	62.25	115,743
Mar 29, 2024	62.84	62.84	61.37	62.45	62.45	181,007
Mar 28, 2024	31.47	31.47	31.27	31.42	31.42	190,184
Mar 27, 2024	61.86	62.94	61.86	62.84	62.84	162,060
Mar 26, 2024	30.88	31.08	30.49	31.03	31.03	302,524
Mar 25, 2024	60.88	62.45	60.39	61.57	61.57	155,390
Mar 22, 2024	59.61	60.98	58.92	60.69	60.69	141,298
Mar 21, 2024	60.29	60.29	59.22	59.61	59.61	49,314
Mar 20, 2024	60.29	60.78	59.61	59.61	59.61	99,162
Mar 19, 2024	29.85	30.78	29.85	30.00	30.00	252,914
Mar 18, 2024	60.88	61.37	58.43	59.31	59.31	335,961
Mar 15, 2024	62.75	62.75	60.88	60.88	60.88	144,598
Mar 14, 2024	63.53	64.71	62.55	62.55	62.55	342,277
Mar 13, 2024	63.92	65.10	63.33	63.63	63.63	179,234
Mar 12, 2024	64.31	65.00	64.02	64.22	64.22	324,679
Mar 11, 2024	62.06	64.71	61.76	63.73	63.73	450,694
Mar 8, 2024	61.08	62.25	58.82	61.76	61.76	459,238
Mar 7, 2024	62.55	63.33	60.88	61.08	61.08	415,531
Mar 6, 2024	63.63	65.69	62.25	62.35	62.35	1,297,856
Mar 5, 2024	57.65	62.25	57.65	62.25	62.25	1,009,242
Mar 4, 2024	54.90	57.06	54.90	56.67	56.67	2,391,229
Mar 1, 2024	52.25	54.90	52.16	54.31	54.31	123,546
Feb 29, 2024	51.67	53.82	51.67	52.55	52.55	128,180
Feb 27, 2024	51.47	51.67	50.20	51.67	51.67	71,529
Feb 26, 2024	52.45	52.45	51.27	51.76	51.76	64,866
Feb 23, 2024	52.94	53.04	52.45	52.45	52.45	38,349
Feb 22, 2024	53.14	53.33	52.84	53.24	53.24	28,911
Feb 21, 2024	53.63	53.92	53.04	53.14	53.14	78,555
Feb 20, 2024	52.65	53.92	51.96	53.24	53.24	103,577
Feb 19, 2024	51.96	52.65	51.76	52.65	52.65	106,207
Feb 16, 2024	52.16	52.16	51.67	51.76	51.76	19,619
Feb 15, 2024	51.47	52.84	51.47	51.96	51.96	65,624
Feb 5, 2024	26.47	26.47	25.49	25.49	25.49	246,120
Feb 2, 2024	27.79	27.79	26.57	26.57	26.57	240,694
Feb 1, 2024	53.14	54.90	53.14	54.90	54.90	189,047
Jan 31, 2024	51.47	52.84	51.47	52.84	52.84	174,655
Jan 30, 2024	51.18	51.86	50.78	51.47	51.47	63,619
Jan 29, 2024	52.55	52.55	51.76	52.25	52.25	93,476
Jan 26, 2024	49.12	51.96	49.02	50.88	50.88	93,070
Jan 25, 2024	49.22	49.51	49.02	49.22	49.22	34,924
Jan 24, 2024	49.12	49.51	48.97	49.22	49.22	54,537
Jan 23, 2024	50.00	50.00	49.02	49.12	49.12	79,552
Jan 22, 2024	50.29	50.39	49.71	49.71	49.71	47,670
Jan 19, 2024	49.71	50.98	49.41	50.98	50.98	61,194
Jan 18, 2024	49.71	50.49	49.12	49.80	49.80	113,702

6581.TW Taiwan Steel Union Co., Ltd.

106.50

+1.43%

6923.TW CHUNGTAI RESOURCE Technology CORP.

76.30

-0.26%

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

36.15

+0.14%

8440.TWO E&E Recycling,Inc.

33.60

-1.18%

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

83.00

-0.36%

6624.TWO Ever-Clear Environmental Eng. Corp.

39.60

+0.51%

8422.TW Cleanaway Company Limited

178.50

0.00%

7715.TWO Yuh Shan

55.30

+4.73%

6771.TW Ping Ho Environmental Technology Co., Ltd.

54.30

+1.50%

8390.TWO Jiin Yeeh Ding Enterprises Corp.

60.50

+0.67%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers