Taiwan - Delayed Quote TWD

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

33.05

-0.25

(-0.75%)

At close: 1:30:40 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 9, 2025	33.40	33.50	32.60	33.05	33.05	228,090
Jun 6, 2025	33.30	33.40	33.00	33.30	33.30	147,256
Jun 5, 2025	33.60	33.80	33.10	33.15	33.15	145,072
Jun 4, 2025	33.15	33.65	33.10	33.50	33.50	296,150
Jun 3, 2025	33.40	33.40	32.80	32.85	32.85	166,100
Jun 2, 2025	33.50	33.55	33.00	33.45	33.45	150,000
May 29, 2025	33.45	33.55	32.95	33.50	33.50	119,245
May 28, 2025	33.80	33.80	33.20	33.40	33.40	194,064
May 27, 2025	33.85	34.80	33.20	33.20	33.20	581,132
May 26, 2025	32.80	33.90	32.80	33.90	33.90	541,414
May 23, 2025	32.50	33.25	32.30	32.80	32.80	331,000
May 22, 2025	32.00	32.75	31.85	32.50	32.50	279,101
May 21, 2025	32.00	32.25	31.65	32.10	32.10	260,812
May 20, 2025	32.60	32.85	31.90	32.00	32.00	368,064
May 19, 2025	33.15	33.45	32.55	32.55	32.55	492,000
May 16, 2025	32.70	33.40	32.40	33.10	33.10	532,108
May 15, 2025	32.70	32.90	32.00	32.50	32.50	714,186
May 14, 2025	31.90	32.55	31.50	31.70	31.70	494,096
May 13, 2025	31.30	31.55	30.85	30.90	30.90	391,320
May 12, 2025	30.90	31.15	30.75	31.00	31.00	296,064
May 9, 2025	31.65	31.65	30.90	31.00	31.00	242,172
May 8, 2025	30.90	31.50	30.90	31.45	31.45	399,431
May 7, 2025	30.75	30.95	30.50	30.55	30.55	180,652
May 6, 2025	30.80	31.10	30.45	30.75	30.75	230,000
May 5, 2025	31.45	31.65	30.15	30.70	30.70	439,556
May 2, 2025	30.10	31.35	30.00	31.00	31.00	540,154
Apr 30, 2025	30.05	30.95	29.90	29.90	29.90	249,648
Apr 29, 2025	29.50	30.15	29.35	30.15	30.15	384,306
Apr 28, 2025	29.15	29.55	28.85	29.35	29.35	227,664
Apr 25, 2025	28.95	29.00	28.70	28.85	28.85	180,003
Apr 24, 2025	28.80	29.40	28.35	28.35	28.35	212,176
Apr 23, 2025	28.45	28.75	28.40	28.40	28.40	217,104
Apr 22, 2025	27.55	28.40	27.40	27.80	27.80	252,000
Apr 21, 2025	29.00	29.05	28.20	28.20	28.20	233,050
Apr 18, 2025	29.60	29.60	29.00	29.00	29.00	232,000
Apr 17, 2025	29.00	29.35	28.70	29.25	29.25	245,038
Apr 16, 2025	30.05	30.10	29.20	29.20	29.20	329,149
Apr 15, 2025	28.85	30.30	28.75	30.05	30.05	294,128
Apr 14, 2025	29.60	30.10	28.80	28.85	28.85	696,064
Apr 11, 2025	27.25	29.20	26.25	29.20	29.20	1,171,128
Apr 10, 2025	27.25	27.25	27.00	27.25	27.25	579,128
Apr 9, 2025	27.50	27.55	24.80	24.80	24.80	1,169,993
Apr 8, 2025	26.60	27.80	26.20	27.55	27.55	1,638,397
Apr 7, 2025	28.80	28.80	28.80	28.80	28.80	356,300
Apr 2, 2025	31.80	32.10	31.30	32.00	32.00	273,067
Apr 1, 2025	31.90	32.15	31.50	31.70	31.70	368,524
Mar 31, 2025	31.30	32.25	31.10	31.50	31.50	754,102
Mar 28, 2025	34.00	34.35	32.25	32.60	32.60	693,333
Mar 27, 2025	33.80	34.45	33.60	33.95	33.95	492,184
Mar 26, 2025	33.05	33.95	33.05	33.45	33.45	992,296
Mar 25, 2025	35.00	35.15	32.85	32.90	32.90	2,347,908
Mar 24, 2025	35.50	35.80	34.80	34.80	34.80	4,156,863
Mar 21, 2025	36.15	37.90	34.75	34.75	34.75	6,798,384
Mar 20, 2025	35.85	36.15	35.70	36.00	36.00	403,096
Mar 19, 2025	36.15	36.30	35.70	35.70	35.70	565,540
Mar 18, 2025	36.85	37.00	36.10	36.10	36.10	675,346
Mar 17, 2025	36.70	37.10	36.50	36.70	36.70	336,129
Mar 14, 2025	37.45	37.45	36.55	36.80	36.80	640,256
Mar 13, 2025	38.70	38.75	37.50	38.00	38.00	431,710
Mar 12, 2025	38.25	38.60	38.05	38.40	38.40	207,374
Mar 11, 2025	37.95	38.35	37.30	38.25	38.25	210,057
Mar 10, 2025	38.60	39.00	38.50	38.50	38.50	206,192
Mar 7, 2025	38.70	39.20	38.60	38.60	38.60	279,137
Mar 6, 2025	39.00	39.50	38.65	38.65	38.65	513,114
Mar 5, 2025	37.75	38.45	37.55	38.45	38.45	192,300
Mar 4, 2025	37.50	38.00	37.20	37.85	37.85	205,072
Mar 3, 2025	37.50	38.20	37.20	37.75	37.75	281,190
Feb 27, 2025	38.55	38.75	37.70	37.75	37.75	379,390
Feb 26, 2025	38.85	39.10	38.50	38.50	38.50	261,098
Feb 25, 2025	39.75	39.75	38.85	38.85	38.85	551,160
Feb 24, 2025	39.25	40.30	39.20	39.95	39.95	962,480
Feb 21, 2025	39.00	39.80	38.70	39.30	39.30	749,320
Feb 20, 2025	38.40	38.80	38.35	38.60	38.60	394,459
Feb 19, 2025	38.60	39.15	38.30	38.40	38.40	486,707
Feb 18, 2025	38.10	38.40	37.95	38.40	38.40	476,337
Feb 17, 2025	38.55	38.55	37.95	38.10	38.10	284,301
Feb 14, 2025	37.85	38.40	37.60	38.25	38.25	267,664
Feb 13, 2025	37.80	38.30	37.55	37.85	37.85	225,096
Feb 12, 2025	37.80	38.00	37.40	37.65	37.65	117,066
Feb 11, 2025	38.40	38.75	37.70	37.70	37.70	348,402
Feb 10, 2025	38.05	38.80	37.90	38.65	38.65	278,356
Feb 7, 2025	38.10	38.20	37.80	38.05	38.05	172,343
Feb 6, 2025	37.65	38.45	37.35	38.15	38.15	463,872
Feb 5, 2025	37.25	37.60	37.20	37.35	37.35	140,968
Feb 4, 2025	37.15	37.45	37.10	37.20	37.20	146,692
Feb 3, 2025	37.70	37.70	36.95	37.05	37.05	261,400
Jan 22, 2025	37.35	38.50	37.35	37.70	37.70	617,160
Jan 21, 2025	37.60	37.60	36.95	37.45	37.45	298,064
Jan 20, 2025	36.90	37.65	36.85	37.60	37.60	894,416
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

8476.TW Taiwan Environment Scientific Co., Ltd.

22.95

+0.66%

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

77.80

-0.89%

6923.TW CHUNGTAI RESOURCE Technology CORP.

74.40

+0.40%

8422.TW Cleanaway Company Limited

191.00

0.00%

6581.TW Taiwan Steel Union Co., Ltd.

106.50

0.00%

6887.TW BORETECH RES RECV ENGR COL

85.90

+1.18%

8440.TWO E&E Recycling,Inc.

34.85

-0.57%

6803.TWO ECOVE Environment Corp.

296.00

-0.17%

7715.TWO Yuh Shan

43.05

+0.12%

8390.TWO Jiin Yeeh Ding Enterprises Corp.

63.00

-1.41%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers