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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 17, 2025	37	35.6	35.6	37	35.55	995,494
November 14, 2025	36.25	36.8	36.8	37.35	36.1	545,914
November 13, 2025	38	36.85	36.85	39.2	36.75	4.21M
November 12, 2025	38.8	40.8	40.8	41.65	38.8	1.65M
November 11, 2025	37.45	38.7	38.7	39.15	37.2	888,102
November 10, 2025	39.6	38.45	38.45	39.75	38.05	855,860
November 07, 2025	39.35	39.75	39.75	39.95	39.15	489,084
November 06, 2025	39.65	40	40	40.25	39.65	429,875
November 05, 2025	39.95	39.65	39.65	39.95	39.05	728,686
November 04, 2025	40.6	40.15	40.15	40.8	40.15	425,001
November 03, 2025	40.9	40.7	40.7	41.25	40.55	377,946
October 31, 2025	41.05	40.3	40.3	41.15	40.25	480,066
October 30, 2025	41.9	41.05	41.05	41.9	40.9	510,171
October 29, 2025	41.6	41.5	41.5	42.3	41.4	512,447
October 28, 2025	42.5	41.85	41.85	42.5	41.3	523,195
October 27, 2025	42.9	42.35	42.35	43.15	42	735,141
October 23, 2025	42	42.05	42.05	42.35	41.6	638,567
October 22, 2025	42.25	42	42	42.35	41.6	526,743
October 21, 2025	42.85	42.25	42.25	42.85	41.75	1.06M
October 20, 2025	43.5	42.65	42.65	44.5	42.55	1.93M
October 17, 2025	41.5	42.45	42.45	42.5	41.25	869,798
October 16, 2025	42.6	41.75	41.75	42.7	41.3	1.46M
October 15, 2025	41.6	42.15	42.15	42.8	41.4	2.11M
October 14, 2025	43.5	41.8	41.8	43.5	41.2	4.95M
October 13, 2025	39.2	40.85	40.85	41.25	39.2	4.02M
October 09, 2025	37.1	37.5	37.5	38.3	37.1	587,414
October 08, 2025	36.35	37.05	37.05	37.1	36.35	529,186
October 07, 2025	36.4	36.35	36.35	37.3	36.3	430,446
October 03, 2025	36.65	35.85	35.85	36.65	35.6	388,325
October 02, 2025	36.5	36.45	36.45	36.8	36.45	229,216
October 01, 2025	36	36.45	36.45	36.8	36	458,855
September 30, 2025	35.9	35.85	35.85	35.95	35.65	134,274
September 26, 2025	35.85	35.65	35.65	35.95	35.05	294,413
September 25, 2025	35.9	36.1	36.1	36.65	35.9	299,812
September 24, 2025	35.8	35.9	35.9	36.2	35.5	284,295
September 23, 2025	35.9	35.7	35.7	35.9	35.35	204,397
September 22, 2025	36	35.75	35.75	36.7	35.75	350,281
September 19, 2025	35.8	35.9	35.9	36.3	35.4	485,043
September 18, 2025	35.2	35.1	35.1	35.45	35	149,032
September 17, 2025	35	35.1	35.1	35.8	35	179,000
September 16, 2025	34.2	35	35	35.45	34.2	222,052
September 15, 2025	34.9	34.5	34.5	34.9	34.5	178,051
September 12, 2025	35.3	34.9	34.9	35.3	34.9	302,960
September 11, 2025	36.3	35.15	35.15	36.5	34.95	643,532
September 10, 2025	36.6	36.25	36.25	36.85	36.2	365,870
September 09, 2025	36.9	36.6	36.6	37	36.2	355,487
September 08, 2025	37.4	36.9	36.9	37.5	36.8	285,072

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