Stock listing
TPEx:7857 AsWater Advanced Envirotech Ltd (合水先進) 股價
Follow AsWater Advanced Envirotech Ltd into a list and get an email when it puts out news.
Share price · TPEX:7857
$27.60 TWD +1.00 (+3.8%)
Close on Nov 2, 2026
- Day range
- $26.45 – $27.80 TWDNov 2, 2026
- Volume
- 30,941 sharesNov 2, 2026
- 52-week range
- $23.15 – $58.13 TWDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $1.19M TWDMedian day 23,250 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · TPEX:7857 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $27.60 | +1.00 | +3.8% | $26.60 | $27.80 | $26.45 | 30,941 | |
| $26.60 | -3.20 | -10.7% | $28.40 | $29.10 | $26.40 | 72,613 | |
| $29.80 | -1.30 | -4.2% | $31.10 | $31.10 | $28.35 | 27,505 | |
| $31.10 | -0.90 | -2.8% | $30.65 | $31.10 | $29.35 | 36,957 | |
| $32.00 | +0.05 | +0.2% | $31.95 | $32.00 | $30.65 | 21 | |
| $31.95 | +0.45 | +1.4% | $31.50 | $32.75 | $30.50 | 13,212 | |
| $31.50 | -1.10 | -3.4% | $31.00 | $32.60 | $31.00 | 16,101 | |
| $32.60 | -0.10 | -0.3% | $31.10 | $32.65 | $31.10 | 2,350 | |
| $32.70 | +0.10 | +0.3% | $31.20 | $32.75 | $31.20 | 1,068 | |
| $32.60 | -0.20 | -0.6% | $31.50 | $32.85 | $29.90 | 34,472 | |
| $32.80 | 0.00 | 0.0% | $32.70 | $32.85 | $31.15 | 23,675 | |
| $32.80 | -0.25 | -0.8% | $31.60 | $33.05 | $31.30 | 24,008 | |
| $33.05 | -0.75 | -2.2% | $32.25 | $33.80 | $31.55 | 16,828 | |
| $33.80 | -2.85 | -7.8% | $36.50 | $36.60 | $32.40 | 75,016 | |
| $36.65 | +5.20 | +16.5% | $30.15 | $40.55 | $30.15 | 232,459 | |
| $31.45 | -1.15 | -3.5% | $32.70 | $32.70 | $29.90 | 102,635 | |
| $32.60 | +2.10 | +6.9% | $29.00 | $32.60 | $27.95 | 100,914 | |
| $30.50 | +3.25 | +11.9% | $27.20 | $30.50 | $27.15 | 48,550 | |
| $27.25 | +0.05 | +0.2% | $26.05 | $27.30 | $26.05 | 5,170 | |
| $27.20 | +0.70 | +2.6% | $27.00 | $27.20 | $25.95 | 1,020 | |
| $26.50 | +0.25 | +1.0% | $27.35 | $27.40 | $26.25 | 19,718 | |
| $26.25 | +0.25 | +1.0% | $26.20 | $26.25 | $26.00 | 16,530 | |
| $26.00 | +1.10 | +4.4% | $26.00 | $26.00 | $26.00 | 106 | |
| $24.90 | +0.30 | +1.2% | $25.10 | $25.25 | $24.80 | 29,096 | |
| $24.60 | +0.25 | +1.0% | $24.50 | $24.85 | $24.00 | 16,520 | |
| $24.35 | +0.10 | +0.4% | $24.10 | $24.35 | $24.00 | 12,250 | |
| $24.25 | +0.25 | +1.0% | $24.30 | $24.30 | $23.15 | 2,002 | |
| $24.00 | -0.55 | -2.2% | $24.55 | $24.55 | $23.50 | 10,000 | |
| $24.55 | +0.05 | +0.2% | $23.90 | $24.55 | $23.45 | 15,452 | |
| $24.50 | -0.10 | -0.4% | $24.60 | $25.15 | $24.10 | 23,250 | |
| $24.60 | -0.90 | -3.5% | $24.30 | $24.85 | $23.75 | 13,983 | |
| $25.50 | -0.15 | -0.6% | $25.60 | $25.60 | $24.40 | 1,230 | |
| $25.65 | -0.35 | -1.3% | $25.50 | $26.00 | $24.70 | 12,893 | |
| $26.00 | +0.35 | +1.4% | $26.35 | $26.35 | $26.00 | 22,996 | |
| $25.65 | -0.25 | -1.0% | $25.95 | $26.45 | $25.20 | 26,498 | |
| $25.90 | -0.10 | -0.4% | $26.35 | $26.35 | $25.65 | 21,036 | |
| $26.00 | +0.50 | +2.0% | $26.70 | $26.70 | $26.00 | 9,382 | |
| $25.50 | -1.90 | -6.9% | $27.40 | $27.40 | $25.50 | 20,029 | |
| $27.40 | +0.40 | +1.5% | $27.10 | $28.50 | $27.00 | 69,729 | |
| $27.00 | +1.463 | +5.7% | $26.10 | $27.60 | $24.95 | 150,840 | |
| $25.54 | -0.504 | -1.9% | $25.73 | $26.47 | $24.57 | 264,445 | |
| $26.04 | +1.124 | +4.5% | $24.96 | $26.04 | $24.80 | 77,066 | |
| $24.92 | +0.62 | +2.6% | $24.30 | $24.92 | $24.18 | 18,939 | |
| $24.30 | -0.039 | -0.2% | $24.34 | $24.34 | $23.25 | 26,935 | |
| $24.34 | -1.434 | -5.6% | $24.57 | $25.77 | $23.29 | 175,460 | |
| $25.77 | -0.853 | -3.2% | $26.23 | $26.35 | $25.34 | 56,535 | |
| $26.62 | -0.504 | -1.9% | $27.51 | $27.51 | $26.23 | 97,110 | |
| $27.13 | +0.426 | +1.6% | $26.74 | $27.13 | $26.35 | 20,393 | |
| $26.70 | -0.116 | -0.4% | $26.97 | $26.97 | $26.35 | 39,070 | |
| $26.82 | -0.078 | -0.3% | $27.01 | $27.05 | $26.66 | 34,132 | |
| $26.89 | -0.233 | -0.9% | $27.13 | $27.13 | $26.23 | 23,884 | |
| $27.13 | +0.426 | +1.6% | $27.20 | $27.24 | $25.81 | 58,462 | |
| $26.70 | -0.736 | -2.7% | $27.44 | $28.17 | $26.27 | 92,695 | |
| $27.44 | -0.504 | -1.8% | $27.94 | $28.02 | $26.66 | 16,736 | |
| $27.94 | +0.155 | +0.6% | $27.78 | $27.94 | $26.51 | 37,093 | |
| $27.78 | +0.271 | +1.0% | $27.82 | $27.82 | $26.54 | 16,734 | |
| $27.51 | -0.349 | -1.3% | $27.90 | $27.90 | $26.54 | 20,806 | |
| $27.86 | -1.86 | -6.3% | $28.33 | $28.75 | $27.13 | 57,584 | |
| $29.72 | +0.659 | +2.3% | $29.41 | $29.72 | $28.09 | 45,673 | |
| $29.06 | +0.504 | +1.8% | $28.68 | $29.06 | $27.67 | 20,373 | |
| $28.56 | +0.039 | +0.1% | $27.24 | $28.56 | $27.24 | 5,028 |
- Ticker
- TPEx:7857
- Asset type
- Stock
- Exchange
- TPEx
- Currency
- TWD
Log in to ask 6ix AI your own questions about AsWater Advanced Envirotech Ltd.