See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.79▲ 1.33%
← 8473.TW stock page

Forest Water Environmental Eng Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-0926.98627.71326.98627.56827.568109,029
2023-02-0827.03527.03526.88926.93826.93831,331
2023-02-0726.88927.03526.84126.88926.88945,625
2023-02-0626.74426.74426.69626.69626.69621,873
2023-02-0326.64726.74426.64726.69626.69636,892
2023-02-0226.74426.79226.64726.74426.74445,733
2023-02-0126.74426.79226.64726.64726.64712,350
2023-01-3126.50226.69626.50226.55026.55036,163
2023-01-3026.55026.59926.50226.50226.50267,080
2023-01-1726.74426.84126.16326.35626.35674,743
2023-01-1626.69626.74426.64726.74426.74412,536
2023-01-1326.74426.74426.55026.69626.6969,288
2023-01-1226.55026.69626.50226.69626.6969,288
2023-01-1126.79226.79226.50226.59926.59923,810
2023-01-1026.69626.79226.64726.74426.74417,544
2023-01-0926.64726.79226.64726.79226.79239,003
2023-01-0626.35626.88926.35626.64726.64778,721
2023-01-0526.55026.88926.35626.45326.45363,985
2023-01-0426.64726.64726.45326.45326.4537,314
2023-01-0326.55026.64726.45326.64726.6477,265
2022-12-3026.64726.64726.50226.64726.64716,532
2022-12-2926.55026.64726.55026.64726.6473,422
2022-12-2826.93826.93826.40526.64726.64751,634
2022-12-2726.55026.64726.45326.59926.59921,961
2022-12-2626.45326.59926.45326.45326.45310,320
2022-12-2326.40526.45326.35626.45326.45318,576
2022-12-2226.35626.55026.35626.45326.45333,385
2022-12-2126.45326.55026.35626.35626.35627,868
2022-12-2026.79226.84126.26026.45326.45374,304
2022-12-1926.40526.59926.35626.45326.45333,025
2022-12-1626.79226.79226.55026.55026.55026,832
2022-12-1526.74426.88926.74426.84126.84125,800
2022-12-1426.74426.93826.74426.88926.88945,625
2022-12-1326.74426.79226.64726.69626.69655,728
2022-12-1226.45326.74426.35626.74426.744106,957
2022-12-0926.30826.50226.30826.45326.45331,063
2022-12-0826.40526.50226.26026.30826.30839,240
2022-12-0726.59926.64726.40526.45326.45353,695
2022-12-0626.84126.84126.45326.55026.55027,864
2022-12-0526.40526.88926.40526.84126.84177,400
2022-12-0226.40526.40526.35626.35626.3569,391
2022-12-0126.40526.50226.21126.40526.40522,798
2022-11-3026.26026.45326.06626.45326.45345,439
2022-11-2926.16326.35626.11426.35626.35639,738
2022-11-2826.26026.26026.21126.26026.2609,401
2022-11-2526.16326.16325.92026.16326.16323,220
2022-11-2425.96926.35625.96926.35626.35664,269
2022-11-2326.11426.11425.77525.92025.92041,313
2022-11-2225.96925.96925.82425.87225.87221,672
2022-11-2125.87226.21125.77526.06626.06629,952
2022-11-1825.72726.21125.72726.11426.11449,559
2022-11-1726.74426.74425.77526.06626.066155,520
2022-11-1627.03527.03526.64726.69626.696100,915
2022-11-1527.13227.22926.93827.13227.13296,699
2022-11-1427.13227.42227.13227.42227.42215,642
2022-11-1127.37427.37427.13227.27727.277106,606
2022-11-1027.51927.51927.27727.27727.2779,288
2022-11-0927.32527.56827.32527.56827.56823,663
2022-11-0827.56827.56827.32527.32527.32512,798
2022-11-0727.61627.61627.51927.56827.56822,710
← NewerPage 16 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-08-110.8500 TWD
2021-08-191.0000 TWD
2020-07-291.5000 TWD
2019-07-222.5556 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.