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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	34.65	34.9	34.9	34.95	34.3	262,952
August 14, 2025	35	34.65	34.65	35.15	34.6	198,571
August 13, 2025	35.35	34.75	34.75	35.7	34.4	793,726
August 12, 2025	34.25	35.1	35.1	35.25	34.15	618,983
August 11, 2025	34.4	34.25	34.25	35.1	34.25	293,921
August 08, 2025	34.6	34.8	34.8	34.8	34.25	401,787
August 07, 2025	34.3	34.5	34.5	34.6	33.85	390,988
August 06, 2025	34.2	34.15	34.15	34.4	33.9	214,607
August 05, 2025	34.2	33.85	33.85	34.6	33.6	368,777
August 04, 2025	33	34.1	34.1	34.1	32.9	430,472
August 01, 2025	32.15	33.2	33.2	33.35	31.5	456,003
July 31, 2025	33.35	32.15	32.15	33.35	32.1	414,619
July 30, 2025	32.9	33.25	33.25	33.25	32.8	212,389
July 29, 2025	32.7	32.85	32.85	33.05	32.6	187,607
July 28, 2025	32.7	32.8	32.8	33.05	32.65	303,060
July 25, 2025	32	32.6	32.6	32.8	31.95	293,106
July 24, 2025	31.9	32	32	32.5	31.8	94,668
July 23, 2025	31.4	31.8	31.8	31.9	31.25	168,203
July 22, 2025	32.2	31.55	30.82	32.4	31.55	437,451
July 21, 2025	32.45	32.15	31.41	32.45	32	151,454
July 18, 2025	33.25	32.1	31.36	33.25	32.05	313,332
July 17, 2025	32.9	32.8	32.05	33.2	32.7	143,441
July 16, 2025	33.4	32.9	32.14	33.7	32.9	205,160
July 15, 2025	33.45	33.55	32.78	33.75	33.45	240,954
July 14, 2025	33.1	33.45	32.68	33.85	32.8	278,592
July 11, 2025	32.55	33.2	32.44	33.35	32.55	260,394
July 10, 2025	32.45	32.45	31.7	32.65	32.25	189,528
July 09, 2025	32.2	32.5	31.75	32.6	32.05	115,703
July 08, 2025	32	32.05	32.05	32.6	31.9	73,529
July 07, 2025	32.05	32.4	32.4	32.45	31.8	109,647
July 04, 2025	33.5	32.3	32.3	33.5	32.3	186,305
July 03, 2025	32.5	33.5	33.5	33.7	32.5	272,160
July 02, 2025	32.05	32.5	32.5	32.8	32.05	91,663
July 01, 2025	31.65	32.25	32.25	32.5	31.65	203,419
June 30, 2025	31.85	31.8	31.8	32.05	31.8	98,237
June 27, 2025	32.15	31.85	31.85	32.2	31.7	159,384
June 26, 2025	31.9	32.15	32.15	32.3	31.65	174,747
June 25, 2025	31.7	31.7	31.7	31.95	31.3	147,779
June 24, 2025	31.55	31.7	31.7	32.1	31.5	111,743
June 23, 2025	31.7	31.4	31.4	31.7	30.85	187,995
June 20, 2025	32.5	31.7	31.7	32.5	31.4	200,665
June 19, 2025	32.85	32.15	32.15	32.85	31.95	197,716
June 18, 2025	32.8	32.85	32.85	32.95	32.2	256,499
June 17, 2025	33.5	32.3	32.3	33.5	31.9	123,564
June 16, 2025	31.95	32.25	32.25	32.25	31.65	197,496
June 13, 2025	33.3	32	32	33.3	32	619,874
June 12, 2025	34.2	33.2	33.2	34.2	33.2	280,120
June 11, 2025	33.6	33.85	33.85	34.2	33.45	771,085
June 10, 2025	33.05	33	33	33.35	32.9	157,048
June 09, 2025	33.4	33.05	33.05	33.5	32.6	228,186
June 06, 2025	33.3	33.3	33.3	33.4	33	149,097
June 05, 2025	33.6	33.15	33.15	33.8	33.1	146,313
June 04, 2025	33.15	33.5	33.5	33.65	33.1	299,464
June 03, 2025	33.4	32.85	32.85	33.4	32.8	167,755
June 02, 2025	33.5	33.45	33.45	33.55	33	152,003
May 29, 2025	33.45	33.5	33.5	33.55	32.95	120,069
May 28, 2025	33.8	33.4	33.4	33.8	33.2	196,353
May 27, 2025	33.85	33.2	33.2	34.8	33.2	587,036
May 26, 2025	32.8	33.9	33.9	33.9	32.8	544,986
May 23, 2025	32.5	32.8	32.8	33.25	32.3	332,944

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