Taiwan Environment Scientific Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 60.900 | 60.900 | 59.500 | 59.600 | 56.421 | 102,000 |
| 2024-08-01 | 60.000 | 61.500 | 60.000 | 60.900 | 57.651 | 109,000 |
| 2024-07-31 | 58.800 | 59.900 | 58.800 | 59.500 | 56.326 | 67,000 |
| 2024-07-30 | 59.600 | 60.300 | 59.100 | 59.200 | 56.042 | 68,002 |
| 2024-07-29 | 61.300 | 61.400 | 59.600 | 60.000 | 56.799 | 62,000 |
| 2024-07-26 | 57.800 | 60.900 | 57.800 | 60.500 | 57.273 | 44,000 |
| 2024-07-23 | 58.700 | 59.900 | 58.500 | 59.800 | 56.610 | 75,000 |
| 2024-07-22 | 58.700 | 59.100 | 57.000 | 58.700 | 55.569 | 397,025 |
| 2024-07-19 | 60.300 | 60.300 | 59.600 | 59.700 | 56.515 | 47,000 |
| 2024-07-18 | 59.400 | 60.600 | 59.200 | 60.300 | 57.083 | 41,000 |
| 2024-07-17 | 60.100 | 60.700 | 60.100 | 60.200 | 56.989 | 61,266 |
| 2024-07-16 | 61.200 | 61.200 | 59.800 | 60.400 | 57.178 | 73,029 |
| 2024-07-15 | 62.300 | 62.300 | 60.300 | 60.800 | 57.557 | 75,049 |
| 2024-07-12 | 62.500 | 62.500 | 60.500 | 60.600 | 57.367 | 74,947 |
| 2024-07-11 | 62.900 | 63.000 | 61.900 | 62.500 | 59.166 | 159,709 |
| 2024-07-10 | 61.400 | 61.400 | 60.500 | 60.900 | 57.651 | 80,015 |
| 2024-07-09 | 61.600 | 62.500 | 61.000 | 61.000 | 57.746 | 78,575 |
| 2024-07-08 | 65.000 | 65.100 | 64.000 | 64.400 | 57.687 | 193,953 |
| 2024-07-05 | 64.100 | 64.900 | 63.900 | 64.300 | 57.597 | 151,062 |
| 2024-07-04 | 63.500 | 64.300 | 63.500 | 64.100 | 57.418 | 111,373 |
| 2024-07-03 | 64.000 | 65.000 | 63.100 | 63.400 | 56.791 | 575,923 |
| 2024-07-02 | 63.300 | 66.800 | 63.300 | 63.900 | 57.239 | 1,884,232 |
| 2024-07-01 | 63.100 | 64.200 | 63.100 | 63.900 | 57.239 | 135,660 |
| 2024-06-28 | 63.600 | 63.600 | 62.600 | 62.900 | 56.343 | 135,670 |
| 2024-06-27 | 63.400 | 63.500 | 62.600 | 63.300 | 56.701 | 87,081 |
| 2024-06-26 | 63.000 | 63.600 | 62.800 | 63.100 | 56.522 | 142,871 |
| 2024-06-25 | 62.400 | 63.200 | 61.700 | 63.000 | 56.433 | 194,691 |
| 2024-06-24 | 61.500 | 61.800 | 61.300 | 61.500 | 55.089 | 126,480 |
| 2024-06-21 | 60.500 | 61.900 | 60.500 | 61.500 | 55.089 | 97,032 |
| 2024-06-20 | 61.300 | 61.600 | 61.000 | 61.000 | 54.641 | 220,980 |
| 2024-06-19 | 61.500 | 61.800 | 61.000 | 61.000 | 54.641 | 51,308 |
| 2024-06-18 | 60.200 | 61.500 | 60.200 | 61.200 | 54.820 | 139,842 |
| 2024-06-17 | 59.700 | 60.400 | 59.700 | 60.200 | 53.924 | 135,924 |
| 2024-06-14 | 60.600 | 60.900 | 59.900 | 60.100 | 53.835 | 96,900 |
| 2024-06-13 | 58.500 | 60.500 | 58.500 | 60.200 | 53.924 | 200,940 |
| 2024-06-12 | 58.600 | 58.600 | 58.100 | 58.400 | 52.312 | 127,504 |
| 2024-06-11 | 59.000 | 59.400 | 58.400 | 58.500 | 52.402 | 91,800 |
| 2024-06-07 | 58.700 | 59.000 | 58.500 | 58.800 | 52.670 | 27,540 |
| 2024-06-06 | 59.000 | 59.000 | 58.300 | 58.700 | 52.581 | 53,040 |
| 2024-06-05 | 59.600 | 59.600 | 58.900 | 59.200 | 53.029 | 54,457 |
| 2024-06-04 | 58.900 | 59.200 | 58.600 | 59.100 | 52.939 | 99,246 |
| 2024-06-03 | 59.300 | 59.300 | 58.900 | 59.000 | 52.850 | 51,000 |
| 2024-05-31 | 58.600 | 59.800 | 58.600 | 59.400 | 53.208 | 133,927 |
| 2024-05-30 | 58.600 | 58.900 | 58.300 | 58.700 | 52.581 | 48,065 |
| 2024-05-29 | 58.500 | 59.200 | 58.500 | 58.900 | 52.760 | 29,580 |
| 2024-05-28 | 58.800 | 59.400 | 58.500 | 59.000 | 52.850 | 97,920 |
| 2024-05-27 | 59.000 | 59.000 | 58.300 | 58.300 | 52.223 | 40,086 |
| 2024-05-24 | 59.700 | 59.700 | 58.100 | 58.600 | 52.491 | 99,975 |
| 2024-05-23 | 58.800 | 60.500 | 58.800 | 59.900 | 53.656 | 335,588 |
| 2024-05-22 | 58.000 | 58.800 | 57.900 | 58.800 | 52.670 | 122,400 |
| 2024-05-21 | 57.600 | 58.000 | 57.100 | 58.000 | 51.954 | 50,551 |
| 2024-05-20 | 58.000 | 58.000 | 57.500 | 57.900 | 51.864 | 27,806 |
| 2024-05-17 | 57.000 | 57.600 | 57.000 | 57.600 | 51.596 | 77,320 |
| 2024-05-16 | 57.800 | 57.800 | 56.600 | 57.000 | 51.058 | 273,542 |
| 2024-05-15 | 58.400 | 58.400 | 57.200 | 57.200 | 51.237 | 87,720 |
| 2024-05-14 | 59.600 | 59.600 | 58.400 | 58.700 | 52.581 | 44,880 |
| 2024-05-13 | 58.800 | 59.500 | 58.800 | 59.300 | 53.118 | 67,320 |
| 2024-05-10 | 58.000 | 59.400 | 57.900 | 58.800 | 52.670 | 76,777 |
| 2024-05-09 | 57.600 | 57.600 | 57.200 | 57.400 | 51.416 | 46,425 |
| 2024-05-08 | 57.500 | 57.600 | 57.000 | 57.000 | 51.058 | 73,442 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 0.2000 TWD |
| 2025-06-30 | 1.0205 TWD |
| 2024-07-09 | 2.2440 TWD |
| 2023-07-03 | 2.2898 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.