Taiwan Environment Scientific Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 57.900 | 58.300 | 57.300 | 57.500 | 51.506 | 59,162 |
| 2024-05-06 | 57.300 | 58.000 | 57.100 | 57.800 | 51.775 | 102,063 |
| 2024-05-03 | 57.500 | 57.700 | 56.800 | 57.100 | 51.148 | 61,200 |
| 2024-05-02 | 56.800 | 57.400 | 55.300 | 57.000 | 51.058 | 158,100 |
| 2024-04-30 | 57.200 | 57.200 | 56.000 | 56.800 | 50.879 | 171,499 |
| 2024-04-29 | 57.900 | 58.500 | 57.200 | 57.200 | 51.237 | 69,441 |
| 2024-04-26 | 58.600 | 58.600 | 57.300 | 57.300 | 51.327 | 174,425 |
| 2024-04-25 | 58.500 | 58.500 | 58.100 | 58.200 | 52.133 | 65,285 |
| 2024-04-24 | 58.600 | 59.000 | 58.500 | 58.900 | 52.760 | 47,940 |
| 2024-04-23 | 58.500 | 58.900 | 58.400 | 58.500 | 52.402 | 84,660 |
| 2024-04-22 | 58.500 | 59.600 | 58.400 | 58.400 | 52.312 | 40,802 |
| 2024-04-19 | 61.500 | 61.500 | 58.200 | 58.500 | 52.402 | 101,734 |
| 2024-04-18 | 58.200 | 60.700 | 58.200 | 59.800 | 53.566 | 132,632 |
| 2024-04-17 | 58.100 | 60.200 | 58.100 | 58.500 | 52.402 | 94,960 |
| 2024-04-16 | 59.300 | 60.800 | 58.000 | 58.000 | 51.954 | 298,892 |
| 2024-04-15 | 60.100 | 60.600 | 59.700 | 60.000 | 53.745 | 113,231 |
| 2024-04-12 | 60.600 | 61.100 | 60.000 | 60.800 | 54.462 | 56,128 |
| 2024-04-11 | 60.900 | 61.900 | 60.600 | 61.000 | 54.641 | 70,380 |
| 2024-04-10 | 62.000 | 62.000 | 59.900 | 60.300 | 54.014 | 218,342 |
| 2024-04-09 | 64.000 | 64.000 | 61.900 | 62.100 | 55.626 | 116,283 |
| 2024-04-08 | 63.300 | 64.400 | 63.100 | 63.200 | 56.612 | 156,699 |
| 2024-04-03 | 63.500 | 63.900 | 62.900 | 63.300 | 56.701 | 71,043 |
| 2024-04-02 | 63.500 | 64.200 | 63.100 | 63.500 | 56.880 | 99,042 |
| 2024-04-01 | 64.200 | 64.800 | 63.200 | 63.500 | 56.880 | 115,260 |
| 2024-03-29 | 64.100 | 64.100 | 62.600 | 63.300 | 56.701 | 112,200 |
| 2024-03-28 | 64.200 | 64.200 | 63.800 | 64.100 | 57.418 | 94,862 |
| 2024-03-27 | 63.100 | 64.200 | 63.100 | 64.100 | 57.418 | 160,282 |
| 2024-03-26 | 63.000 | 63.400 | 62.200 | 63.300 | 56.701 | 150,146 |
| 2024-03-25 | 62.100 | 63.700 | 61.600 | 62.800 | 56.253 | 155,238 |
| 2024-03-22 | 60.800 | 62.200 | 60.100 | 61.900 | 55.447 | 141,224 |
| 2024-03-21 | 61.500 | 61.500 | 60.400 | 60.800 | 54.462 | 48,960 |
| 2024-03-20 | 61.500 | 62.000 | 60.800 | 60.800 | 54.462 | 98,305 |
| 2024-03-19 | 60.900 | 62.800 | 60.900 | 61.200 | 54.820 | 124,960 |
| 2024-03-18 | 62.100 | 62.600 | 59.600 | 60.500 | 54.193 | 334,565 |
| 2024-03-15 | 64.000 | 64.000 | 62.100 | 62.100 | 55.626 | 142,937 |
| 2024-03-14 | 64.800 | 66.000 | 63.800 | 63.800 | 57.149 | 340,938 |
| 2024-03-13 | 65.200 | 66.400 | 64.600 | 64.900 | 58.134 | 178,605 |
| 2024-03-12 | 65.600 | 66.300 | 65.300 | 65.500 | 58.672 | 319,648 |
| 2024-03-11 | 63.300 | 66.000 | 63.000 | 65.000 | 58.224 | 446,071 |
| 2024-03-08 | 62.300 | 63.500 | 60.000 | 63.000 | 56.433 | 455,226 |
| 2024-03-07 | 63.800 | 64.600 | 62.100 | 62.300 | 55.806 | 413,212 |
| 2024-03-06 | 64.900 | 67.000 | 63.500 | 63.600 | 56.970 | 1,290,303 |
| 2024-03-05 | 58.800 | 63.500 | 58.800 | 63.500 | 56.880 | 1,001,138 |
| 2024-03-04 | 56.000 | 58.200 | 56.000 | 57.800 | 51.775 | 2,388,534 |
| 2024-03-01 | 53.300 | 56.000 | 53.200 | 55.400 | 49.625 | 122,865 |
| 2024-02-29 | 52.700 | 54.900 | 52.700 | 53.600 | 48.012 | 127,566 |
| 2024-02-27 | 52.500 | 52.700 | 51.200 | 52.700 | 47.206 | 68,340 |
| 2024-02-26 | 53.500 | 53.500 | 52.300 | 52.800 | 47.296 | 64,260 |
| 2024-02-23 | 54.000 | 54.100 | 53.500 | 53.500 | 47.923 | 37,750 |
| 2024-02-22 | 54.200 | 54.400 | 53.900 | 54.300 | 48.640 | 28,656 |
| 2024-02-21 | 54.700 | 55.000 | 54.100 | 54.200 | 48.550 | 78,458 |
| 2024-02-20 | 53.700 | 55.000 | 53.000 | 54.300 | 48.640 | 102,122 |
| 2024-02-19 | 53.000 | 53.700 | 52.800 | 53.700 | 48.102 | 106,166 |
| 2024-02-16 | 53.200 | 53.200 | 52.700 | 52.800 | 47.296 | 18,360 |
| 2024-02-15 | 52.500 | 53.900 | 52.500 | 53.000 | 47.475 | 64,372 |
| 2024-02-05 | 54.000 | 54.000 | 52.000 | 52.000 | 46.579 | 121,431 |
| 2024-02-02 | 56.700 | 56.700 | 54.200 | 54.200 | 48.550 | 119,340 |
| 2024-02-01 | 54.200 | 56.000 | 54.200 | 56.000 | 50.162 | 187,940 |
| 2024-01-31 | 52.500 | 53.900 | 52.500 | 53.900 | 48.281 | 171,999 |
| 2024-01-30 | 52.200 | 52.900 | 51.800 | 52.500 | 47.027 | 63,240 |
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.