Forest Water Environmental Engineering Co., Ltd. (8473.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 40.35 | 41.55 | 40.30 | 41.45 | 41.45 | 695,500 |
| 13 June 2024 | 39.60 | 40.55 | 39.60 | 40.35 | 40.35 | 609,110 |
| 12 June 2024 | 39.60 | 40.15 | 39.10 | 39.55 | 39.55 | 397,137 |
| 11 June 2024 | 40.60 | 40.70 | 39.15 | 39.25 | 39.25 | 590,150 |
| 07 June 2024 | 40.00 | 40.95 | 40.00 | 40.60 | 40.60 | 494,030 |
| 06 June 2024 | 39.60 | 40.10 | 39.05 | 40.00 | 40.00 | 447,205 |
| 05 June 2024 | 39.60 | 39.60 | 39.15 | 39.25 | 39.25 | 327,068 |
| 04 June 2024 | 39.35 | 39.50 | 38.95 | 39.05 | 39.05 | 579,070 |
| 03 June 2024 | 39.90 | 40.10 | 39.20 | 39.40 | 39.40 | 686,246 |
| 31 May 2024 | 39.60 | 40.40 | 39.60 | 40.00 | 40.00 | 578,069 |
| 30 May 2024 | 39.85 | 39.90 | 39.50 | 39.50 | 39.50 | 528,073 |
| 29 May 2024 | 40.00 | 40.20 | 39.45 | 39.70 | 39.70 | 823,121 |
| 28 May 2024 | 40.20 | 40.75 | 39.85 | 39.90 | 39.90 | 848,029 |
| 27 May 2024 | 40.00 | 40.80 | 39.95 | 40.05 | 40.05 | 754,020 |
| 24 May 2024 | 39.70 | 40.05 | 39.10 | 39.85 | 39.85 | 775,403 |
| 23 May 2024 | 42.40 | 42.40 | 40.15 | 40.20 | 40.20 | 2,369,101 |
| 22 May 2024 | 42.50 | 42.90 | 42.05 | 42.40 | 42.40 | 752,835 |
| 21 May 2024 | 42.50 | 42.70 | 42.05 | 42.20 | 42.20 | 579,000 |
| 20 May 2024 | 43.70 | 43.70 | 42.45 | 42.45 | 42.45 | 859,020 |
| 17 May 2024 | 43.95 | 44.05 | 43.20 | 43.65 | 43.65 | 821,141 |
| 16 May 2024 | 43.90 | 44.80 | 43.30 | 44.20 | 44.20 | 1,937,918 |
| 15 May 2024 | 42.30 | 44.25 | 42.30 | 42.90 | 42.90 | 1,971,631 |
| 14 May 2024 | 42.75 | 43.50 | 42.00 | 42.00 | 42.00 | 1,125,984 |
| 13 May 2024 | 42.50 | 42.55 | 41.80 | 42.10 | 42.10 | 743,274 |
| 10 May 2024 | 43.40 | 43.40 | 42.30 | 43.00 | 43.00 | 1,145,200 |
| 09 May 2024 | 42.90 | 44.80 | 42.90 | 43.50 | 43.50 | 1,516,426 |
| 08 May 2024 | 42.35 | 42.90 | 41.75 | 42.90 | 42.90 | 889,243 |
| 07 May 2024 | 42.30 | 42.90 | 41.95 | 42.35 | 42.35 | 1,314,080 |
| 06 May 2024 | 44.20 | 44.80 | 42.10 | 42.10 | 42.10 | 2,308,563 |
| 03 May 2024 | 45.60 | 45.75 | 44.35 | 44.40 | 44.40 | 1,357,906 |
| 02 May 2024 | 44.35 | 45.80 | 44.10 | 45.45 | 45.45 | 1,706,121 |
| 30 Apr 2024 | 45.20 | 45.60 | 44.30 | 44.35 | 44.35 | 1,852,319 |
| 29 Apr 2024 | 45.60 | 46.95 | 45.30 | 45.30 | 45.30 | 2,141,499 |
| 26 Apr 2024 | 47.00 | 47.00 | 45.05 | 46.00 | 46.00 | 3,575,781 |
| 25 Apr 2024 | 47.15 | 47.45 | 45.10 | 46.75 | 46.75 | 3,122,551 |
| 24 Apr 2024 | 46.15 | 46.75 | 44.20 | 46.50 | 46.50 | 6,562,367 |
| 23 Apr 2024 | 46.10 | 48.60 | 44.20 | 45.80 | 45.80 | 11,063,764 |
| 22 Apr 2024 | 49.85 | 52.20 | 44.60 | 44.60 | 44.60 | 23,566,909 |
| 19 Apr 2024 | 50.00 | 52.50 | 44.80 | 49.55 | 49.55 | 43,823,163 |
| 18 Apr 2024 | 44.50 | 47.75 | 44.30 | 47.75 | 47.75 | 12,548,033 |
| 17 Apr 2024 | 40.50 | 43.50 | 40.50 | 43.45 | 43.45 | 4,924,293 |
| 16 Apr 2024 | 41.15 | 42.30 | 40.10 | 40.65 | 40.65 | 2,660,423 |
| 15 Apr 2024 | 39.75 | 41.45 | 39.30 | 40.60 | 40.60 | 1,475,661 |
| 12 Apr 2024 | 38.90 | 40.00 | 38.45 | 39.30 | 39.30 | 746,014 |
| 11 Apr 2024 | 39.80 | 40.30 | 38.40 | 38.50 | 38.50 | 1,310,482 |
| 10 Apr 2024 | 40.85 | 40.90 | 39.75 | 39.90 | 39.90 | 1,164,490 |
| 09 Apr 2024 | 41.10 | 41.25 | 40.55 | 40.85 | 40.85 | 621,466 |
| 08 Apr 2024 | 41.50 | 41.70 | 40.55 | 40.90 | 40.90 | 915,648 |
| 03 Apr 2024 | 42.45 | 43.00 | 41.15 | 41.45 | 41.45 | 983,071 |
| 02 Apr 2024 | 42.30 | 42.45 | 41.00 | 42.15 | 42.15 | 1,295,673 |
| 01 Apr 2024 | 43.15 | 43.15 | 42.20 | 42.30 | 42.30 | 1,165,650 |
| 29 Mar 2024 | 42.60 | 43.10 | 41.80 | 42.95 | 42.95 | 1,180,000 |
| 28 Mar 2024 | 42.15 | 43.00 | 41.45 | 42.25 | 42.25 | 1,065,309 |
| 27 Mar 2024 | 41.65 | 42.45 | 41.05 | 42.15 | 42.15 | 997,915 |
| 26 Mar 2024 | 42.55 | 44.00 | 41.10 | 41.85 | 41.85 | 4,600,204 |
| 25 Mar 2024 | 42.70 | 44.30 | 42.10 | 42.55 | 42.55 | 3,671,346 |
| 22 Mar 2024 | 44.35 | 46.80 | 42.05 | 43.10 | 43.10 | 10,821,209 |
| 21 Mar 2024 | 40.65 | 43.30 | 40.30 | 43.25 | 43.25 | 3,889,420 |
| 20 Mar 2024 | 41.00 | 41.30 | 40.20 | 40.40 | 40.40 | 902,381 |
| 19 Mar 2024 | 40.25 | 41.20 | 39.95 | 40.50 | 40.50 | 1,540,870 |
| 18 Mar 2024 | 38.55 | 41.30 | 38.55 | 40.65 | 40.65 | 1,958,974 |
| 15 Mar 2024 | 38.35 | 39.30 | 38.05 | 38.50 | 38.50 | 459,150 |
| 14 Mar 2024 | 39.80 | 39.80 | 38.60 | 38.65 | 38.65 | 392,000 |
| 13 Mar 2024 | 40.10 | 40.15 | 39.10 | 39.80 | 39.80 | 370,075 |
| 12 Mar 2024 | 38.45 | 40.95 | 38.45 | 40.10 | 40.10 | 835,902 |
| 11 Mar 2024 | 38.00 | 39.40 | 37.95 | 38.45 | 38.45 | 549,110 |
| 08 Mar 2024 | 40.10 | 40.40 | 37.50 | 38.30 | 38.30 | 1,597,008 |
| 07 Mar 2024 | 41.40 | 41.45 | 40.00 | 40.15 | 40.15 | 838,324 |
| 06 Mar 2024 | 39.80 | 41.80 | 39.65 | 41.35 | 41.35 | 1,429,257 |
| 05 Mar 2024 | 41.10 | 41.10 | 39.60 | 39.85 | 39.85 | 1,330,440 |
| 04 Mar 2024 | 41.40 | 41.80 | 40.65 | 41.10 | 41.10 | 1,268,800 |
| 01 Mar 2024 | 42.15 | 42.50 | 41.10 | 41.40 | 41.40 | 2,084,910 |
| 29 Feb 2024 | 40.15 | 42.60 | 40.15 | 42.15 | 42.15 | 4,052,650 |
| 27 Feb 2024 | 39.80 | 42.50 | 38.90 | 40.15 | 40.15 | 2,945,080 |
| 26 Feb 2024 | 36.80 | 40.00 | 36.80 | 39.90 | 39.90 | 2,900,690 |
| 23 Feb 2024 | 36.70 | 37.30 | 36.20 | 36.75 | 36.75 | 734,455 |
| 22 Feb 2024 | 37.70 | 37.90 | 36.50 | 36.70 | 36.70 | 1,054,758 |
| 21 Feb 2024 | 37.90 | 38.50 | 37.35 | 37.70 | 37.70 | 1,081,780 |
| 20 Feb 2024 | 37.50 | 38.05 | 36.20 | 37.90 | 37.90 | 1,585,922 |
| 19 Feb 2024 | 35.15 | 37.75 | 35.15 | 37.50 | 37.50 | 2,342,908 |
| 16 Feb 2024 | 33.00 | 35.30 | 32.75 | 35.10 | 35.10 | 2,513,970 |
| 15 Feb 2024 | 32.70 | 33.60 | 31.55 | 33.20 | 33.20 | 900,334 |
| 05 Feb 2024 | 31.65 | 33.60 | 31.60 | 32.65 | 32.65 | 966,914 |
| 02 Feb 2024 | 33.70 | 33.70 | 31.65 | 31.65 | 31.65 | 923,312 |
| 01 Feb 2024 | 32.50 | 35.35 | 32.50 | 33.70 | 33.70 | 3,056,719 |
| 31 Jan 2024 | 29.50 | 32.45 | 29.50 | 32.20 | 32.20 | 1,604,432 |
| 30 Jan 2024 | 29.50 | 29.50 | 29.40 | 29.50 | 29.50 | 32,059 |
| 29 Jan 2024 | 29.40 | 29.60 | 29.40 | 29.50 | 29.50 | 92,000 |
| 26 Jan 2024 | 29.50 | 29.50 | 29.20 | 29.20 | 29.20 | 30,000 |
| 25 Jan 2024 | 29.50 | 29.60 | 29.40 | 29.50 | 29.50 | 43,000 |
| 24 Jan 2024 | 29.25 | 29.30 | 29.15 | 29.30 | 29.30 | 172,056 |
| 23 Jan 2024 | 29.00 | 29.25 | 28.90 | 29.25 | 29.25 | 55,070 |
| 22 Jan 2024 | 28.90 | 29.25 | 28.90 | 29.00 | 29.00 | 86,000 |
| 19 Jan 2024 | 29.15 | 29.15 | 28.80 | 28.90 | 28.90 | 133,040 |
| 18 Jan 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 14,000 |
| 17 Jan 2024 | 29.30 | 29.45 | 29.20 | 29.20 | 29.20 | 111,000 |
| 16 Jan 2024 | 29.55 | 29.55 | 29.30 | 29.30 | 29.30 | 59,000 |
| 15 Jan 2024 | 29.50 | 29.70 | 29.35 | 29.45 | 29.45 | 62,210 |
| 12 Jan 2024 | 29.60 | 29.60 | 29.35 | 29.35 | 29.35 | 37,000 |
| 11 Jan 2024 | 29.60 | 29.60 | 29.35 | 29.60 | 29.60 | 45,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.