Taiwan Environment Scientific Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	53.600	53.600	52.800	53.300	47.744	92,820
2024-01-26	50.100	53.000	50.000	51.900	46.490	90,372
2024-01-25	50.200	50.500	50.000	50.200	44.967	34,812
2024-01-24	50.100	50.500	49.950	50.200	44.967	54,244
2024-01-23	51.000	51.000	50.000	50.100	44.877	78,546
2024-01-22	51.300	51.400	50.700	50.700	45.415	46,951
2024-01-19	50.700	52.000	50.400	52.000	46.579	60,459
2024-01-18	50.700	51.500	50.100	50.800	45.504	111,180
2024-01-17	51.800	52.300	51.500	51.500	46.131	97,923
2024-01-16	52.500	52.900	51.400	52.400	46.938	107,100
2024-01-15	53.300	53.300	53.300	53.300	47.744	0
2024-01-12	53.400	54.000	53.300	53.300	47.744	84,698
2024-01-11	55.200	55.200	53.000	53.500	47.923	76,525
2024-01-10	55.800	55.800	54.900	55.300	49.535	27,540
2024-01-09	55.800	55.800	55.000	55.300	49.535	40,840
2024-01-08	55.500	55.900	55.300	55.900	50.073	34,693
2024-01-05	55.200	55.300	54.900	54.900	49.177	61,200
2024-01-04	54.000	55.500	54.000	55.200	49.446	50,142
2024-01-03	56.300	56.300	55.100	55.500	49.714	46,270
2024-01-02	55.900	56.500	55.900	56.500	50.610	41,820
2023-12-29	55.400	55.900	55.400	55.900	50.073	39,783
2023-12-28	55.500	55.600	55.100	55.400	49.625	98,028
2023-12-27	56.800	56.800	55.000	55.800	49.983	133,752
2023-12-26	56.900	56.900	56.500	56.700	50.789	75,480
2023-12-25	57.200	57.200	56.800	56.800	50.879	48,960
2023-12-22	57.500	57.500	57.000	57.200	51.237	54,095
2023-12-21	57.600	57.900	57.300	57.800	51.775	36,720
2023-12-20	58.300	58.300	57.500	57.600	51.596	67,537
2023-12-19	58.500	58.600	57.800	58.300	52.223	78,540
2023-12-18	57.000	58.600	57.000	58.000	51.954	109,121
2023-12-15	56.900	57.100	56.900	57.000	51.058	122,895
2023-12-14	57.000	57.300	56.900	57.000	51.058	44,182
2023-12-13	57.400	57.400	56.800	57.200	51.237	77,603
2023-12-12	58.200	58.800	57.400	57.400	51.416	73,440
2023-12-11	58.500	58.900	58.100	58.300	52.223	42,840
2023-12-08	58.900	58.900	58.200	58.300	52.223	71,400
2023-12-07	59.300	59.300	58.100	58.900	52.760	66,300
2023-12-06	59.100	59.100	58.600	58.800	52.670	33,762
2023-12-05	58.900	59.000	58.300	58.400	52.312	34,897
2023-12-04	58.900	59.200	58.900	59.200	53.029	24,480
2023-12-01	58.900	59.000	58.800	58.800	52.670	31,708
2023-11-30	59.000	59.300	58.700	58.700	52.581	52,200
2023-11-29	59.400	59.400	58.500	59.400	53.208	60,710
2023-11-28	60.000	60.000	58.900	58.900	52.760	102,000
2023-11-27	59.500	61.000	59.500	60.000	53.745	60,180
2023-11-24	60.000	60.000	59.800	59.800	53.566	28,560
2023-11-23	60.000	60.200	60.000	60.000	53.745	42,840
2023-11-22	59.700	60.300	59.700	59.900	53.656	60,180
2023-11-21	60.600	60.700	60.000	60.000	53.745	65,876
2023-11-20	59.900	60.300	59.300	60.200	53.924	17,442
2023-11-17	59.500	60.000	59.400	59.400	53.208	63,275
2023-11-16	59.500	60.200	59.500	59.500	53.297	96,900
2023-11-15	59.400	59.700	59.300	59.500	53.297	22,440
2023-11-14	59.100	59.300	58.900	59.000	52.850	54,160
2023-11-13	59.700	60.000	59.200	60.000	53.745	114,240
2023-11-10	59.900	60.000	59.700	59.700	53.477	66,300
2023-11-09	61.400	61.400	60.000	60.000	53.745	87,720
2023-11-08	61.400	61.600	61.000	61.000	54.641	13,403
2023-11-07	61.300	61.700	60.500	61.000	54.641	60,763
2023-11-06	61.600	61.600	61.000	61.300	54.910	41,852

← NewerPage 12 of 21 · 1,221 trading daysOlder →

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.