Taiwan Environment Scientific Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	62.400	62.500	61.300	61.500	55.089	23,562
2023-11-02	62.400	62.600	61.600	61.600	55.179	63,342
2023-11-01	61.700	62.200	61.700	62.000	55.537	41,820
2023-10-31	63.500	63.500	63.500	63.500	56.880	0
2023-10-30	61.500	63.500	61.500	63.500	56.880	164,220
2023-10-27	61.000	61.300	61.000	61.000	54.641	16,320
2023-10-26	61.300	61.500	60.400	60.700	54.372	77,520
2023-10-25	60.100	60.900	60.000	60.000	53.745	67,320
2023-10-24	60.200	60.500	60.100	60.400	54.104	22,440
2023-10-23	60.700	61.600	60.400	60.500	54.193	69,360
2023-10-20	59.000	61.200	59.000	60.700	54.372	34,680
2023-10-19	59.100	59.300	58.000	59.000	52.850	153,000
2023-10-18	60.500	60.600	58.500	59.100	52.939	225,420
2023-10-17	61.400	61.400	60.400	60.500	54.193	146,880
2023-10-16	62.000	62.000	60.600	61.300	54.910	83,640
2023-10-13	61.800	61.900	61.200	61.300	54.910	61,200
2023-10-12	61.400	63.200	61.000	61.400	54.999	201,960
2023-10-11	64.300	65.100	60.700	61.400	54.999	315,180
2023-10-06	64.700	65.100	64.300	64.300	57.597	64,260
2023-10-05	65.400	65.400	64.500	64.700	57.955	79,560
2023-10-04	65.000	65.800	64.500	65.700	58.851	118,320
2023-10-03	64.600	65.300	64.500	64.900	58.134	85,680
2023-10-02	68.300	68.300	64.000	64.600	57.866	283,560
2023-09-28	68.500	68.500	68.000	68.300	61.180	77,520
2023-09-27	68.600	69.200	68.100	68.400	61.270	213,180
2023-09-26	68.200	68.400	68.100	68.300	61.180	70,380
2023-09-25	68.600	68.700	67.900	68.000	60.911	146,880
2023-09-22	68.500	68.500	67.500	67.900	60.822	107,100
2023-09-21	67.800	68.500	67.800	68.100	61.001	161,160
2023-09-20	67.500	68.100	67.400	67.800	60.732	150,960
2023-09-19	67.400	67.500	67.200	67.400	60.374	96,900
2023-09-18	68.000	68.300	67.300	67.300	60.284	209,100
2023-09-15	66.000	67.700	65.900	67.300	60.284	163,200
2023-09-14	65.800	66.000	65.300	65.800	58.941	124,440
2023-09-13	65.700	66.000	65.400	65.600	58.762	89,760
2023-09-12	66.500	66.700	65.600	65.600	58.762	105,060
2023-09-11	66.500	66.800	66.000	66.000	59.120	102,000
2023-09-08	65.200	66.400	64.800	65.900	59.030	139,740
2023-09-07	64.700	65.100	64.500	64.800	58.045	52,020
2023-09-06	64.800	65.700	64.300	64.600	57.866	72,420
2023-09-05	62.900	64.500	62.900	64.400	57.687	103,020
2023-09-04	63.700	63.700	62.700	62.900	56.343	63,240
2023-09-01	63.100	63.800	62.700	62.700	56.164	116,280
2023-08-31	61.300	64.200	61.300	63.400	56.791	201,960
2023-08-30	61.100	61.400	60.900	61.100	54.731	132,600
2023-08-29	60.900	61.100	60.800	61.100	54.731	48,960
2023-08-28	61.300	61.400	60.500	60.900	54.552	58,140
2023-08-25	61.600	62.000	61.300	61.300	54.910	59,160
2023-08-24	62.300	62.500	61.100	61.600	55.179	98,940
2023-08-23	63.000	63.000	62.200	62.300	55.806	39,780
2023-08-22	63.200	63.300	62.300	62.600	56.074	143,820
2023-08-21	63.100	63.300	62.400	62.400	55.895	97,920
2023-08-18	62.500	63.700	61.900	62.700	56.164	138,720
2023-08-17	61.200	62.600	59.800	62.500	55.985	122,400
2023-08-16	63.000	63.000	61.000	61.100	54.731	257,040
2023-08-15	63.800	64.300	62.900	63.000	56.433	170,340
2023-08-14	66.600	66.600	60.300	63.400	56.791	627,300
2023-08-11	66.500	67.300	66.400	66.400	59.478	199,920
2023-08-10	67.300	67.900	66.500	66.600	59.657	235,620
2023-08-09	68.000	68.700	67.600	67.700	60.643	130,560

← NewerPage 13 of 21 · 1,216 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.