Forest Water Environmental Engineering Co., Ltd. - 8473.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	36.55	36.15	36.15	36.95	36.05	748,393
February 10, 2026	37.25	37	37	37.25	36.55	358,104
February 09, 2026	37.3	37	37	37.3	36.45	431,322
February 06, 2026	37	36.7	36.7	37.15	36.05	429,287
February 05, 2026	37.6	37	37	37.75	36.8	304,392
February 04, 2026	36.35	37.5	37.5	37.6	36.35	449,137
February 03, 2026	36.6	36.35	36.35	37.05	36.1	355,335
February 02, 2026	37.1	36.45	36.45	37.6	36.45	551,654
January 30, 2026	37.9	36.75	36.75	38.05	36.75	1.11M
January 29, 2026	39	38	38	39.2	38	632,397
January 28, 2026	39.05	38.9	38.9	39.2	38.75	350,150
January 27, 2026	39.25	38.9	38.9	39.35	38.65	519,775
January 26, 2026	38.8	39.15	39.15	39.4	38.8	434,167
January 23, 2026	39.4	38.7	38.7	39.4	38.7	818,996
January 22, 2026	40.5	39.6	39.6	40.5	39.6	765,302
January 21, 2026	39.8	40	40	40.25	39.7	895,786
January 20, 2026	41	40.5	40.5	41	40.05	1.69M
January 19, 2026	41.8	41.65	41.65	41.9	40.55	2.44M
January 16, 2026	42.55	41.85	41.85	44.3	41.3	12.47M
January 15, 2026	39.65	40.3	40.3	41.85	38.85	4.68M
January 14, 2026	39.05	39.45	39.45	39.75	38.85	1.53M
January 13, 2026	39.1	38.5	38.5	39.7	38.25	1.87M
January 12, 2026	37.7	39.1	39.1	40.35	37.35	4.02M
January 09, 2026	36.2	36.7	36.7	36.75	35.65	323,308
January 08, 2026	35.75	35.95	35.95	35.95	35.5	300,092
January 07, 2026	35.85	35.75	35.75	36	35.75	256,962
January 06, 2026	35.7	35.85	35.85	36.85	35.7	247,567
January 05, 2026	36.85	35.95	35.95	36.95	35.85	533,391
January 02, 2026	37.55	36.95	36.95	37.8	36.8	356,172
December 31, 2025	37.45	37.4	37.4	37.5	36.75	390,058
December 30, 2025	37.55	37.35	37.35	37.55	37	179,720
December 29, 2025	37.5	37.3	37.3	38.2	37.25	996,643
December 26, 2025	35.75	36.65	36.65	36.65	35.75	385,767
December 24, 2025	35.9	35.85	35.85	36.2	35.8	175,198
December 23, 2025	36.1	35.9	35.9	36.1	35.8	101,551
December 22, 2025	36.15	36.1	36.1	36.4	36.05	158,992
December 19, 2025	35.65	36	36	36	35.65	202,625
December 18, 2025	35.55	35.2	35.2	35.55	35.1	67,106
December 17, 2025	35.7	35.2	35.2	35.7	35.2	89,690
December 16, 2025	35.2	35.25	35.25	35.65	34.8	234,397
December 15, 2025	35.35	35.4	35.4	35.75	35	97,253
December 12, 2025	36.2	35.35	35.35	36.3	35.3	295,194
December 11, 2025	36.8	35.8	35.8	36.8	35.6	488,367
December 10, 2025	36.1	36.4	36.4	36.55	36.05	150,472
December 09, 2025	36	36.05	36.05	36.1	35.65	149,986
December 08, 2025	36.15	35.9	35.9	36.35	35.9	172,401
December 05, 2025	36.05	36.1	36.1	36.25	35.85	97,099
December 04, 2025	36.1	36.25	36.25	36.5	36.1	150,073
December 03, 2025	35.7	36.2	36.2	36.2	35.7	248,504
December 02, 2025	36.45	35.7	35.7	36.45	35.65	299,559
December 01, 2025	36.65	36	36	36.65	35.9	288,671
November 28, 2025	36.6	36.7	36.7	37.2	36.6	226,772
November 27, 2025	36.25	36.4	36.4	36.5	36.15	172,013
November 26, 2025	36.5	36.4	36.4	36.6	36.25	217,229
November 25, 2025	35.7	36.05	36.05	36.15	35.5	180,116
November 24, 2025	35.25	35.7	35.7	35.75	34.95	301,982
November 21, 2025	35.3	35.45	35.45	35.7	34.8	317,722
November 20, 2025	35.5	35.7	35.7	35.75	35.2	227,226
November 19, 2025	35.4	35.1	35.1	35.45	34.85	482,702
November 18, 2025	35.65	34.85	34.85	35.95	34.75	694,532

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