Taiwan Environment Scientific Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	67.800	68.500	66.300	68.000	60.911	174,420
2023-08-07	67.800	68.500	67.500	67.800	60.732	131,580
2023-08-04	67.700	68.200	67.100	67.700	60.643	147,900
2023-08-02	69.500	69.500	67.300	67.700	60.643	299,880
2023-08-01	69.900	70.600	69.400	69.900	62.613	288,660
2023-07-31	67.200	71.000	67.200	69.800	62.524	963,900
2023-07-28	68.000	68.700	66.800	67.100	60.105	188,700
2023-07-27	68.600	68.900	66.100	68.700	61.538	312,120
2023-07-26	66.000	69.100	66.000	68.000	60.911	325,380
2023-07-25	65.600	66.000	65.300	65.800	58.941	86,700
2023-07-24	68.200	68.200	65.500	65.600	58.762	172,380
2023-07-21	66.000	66.900	65.000	66.700	59.747	159,120
2023-07-20	66.700	67.100	66.400	67.000	60.016	107,100
2023-07-19	67.900	67.900	66.400	66.700	59.747	189,720
2023-07-18	69.300	69.800	67.400	67.900	60.822	263,160
2023-07-17	69.000	69.900	68.800	69.000	61.807	266,220
2023-07-14	68.800	70.000	68.800	69.200	61.986	109,140
2023-07-13	70.000	70.000	69.000	69.000	61.807	118,320
2023-07-12	69.500	69.800	68.800	69.700	62.434	124,440
2023-07-11	72.500	72.800	68.400	69.100	61.897	508,980
2023-07-10	70.000	71.500	68.700	70.500	63.151	363,120
2023-07-07	68.800	70.100	68.700	68.700	61.538	117,300
2023-07-06	68.200	69.300	68.100	69.200	61.986	185,640
2023-07-05	67.400	68.500	67.400	68.000	60.911	166,260
2023-07-04	68.000	68.900	67.100	67.400	60.374	145,860
2023-07-03	66.600	68.800	65.500	68.000	60.911	269,280
2023-06-30	70.600	71.000	70.400	70.700	57.539	208,569
2023-06-29	70.300	71.800	69.900	70.500	57.376	336,753
2023-06-28	70.900	70.900	68.600	69.900	56.888	183,584
2023-06-27	71.500	71.500	68.100	68.600	55.830	419,311
2023-06-26	71.700	71.700	71.000	71.700	58.353	104,284
2023-06-21	71.600	72.300	71.600	72.000	58.597	84,731
2023-06-20	71.200	72.100	71.200	72.000	58.597	58,660
2023-06-19	71.200	72.300	71.200	71.700	58.353	61,919
2023-06-16	71.800	72.100	71.400	71.600	58.271	159,686
2023-06-15	71.400	72.500	71.400	71.700	58.353	93,421
2023-06-14	72.200	72.600	71.500	71.700	58.353	200,965
2023-06-13	71.600	72.700	71.600	72.500	59.004	99,939
2023-06-12	72.500	72.500	71.000	71.600	58.271	171,635
2023-06-09	72.500	72.800	71.900	72.200	58.760	83,645
2023-06-08	71.300	72.800	71.300	71.400	58.109	179,239
2023-06-07	72.600	73.000	71.000	71.000	57.783	494,266
2023-06-06	72.400	72.700	71.000	72.000	58.597	261,798
2023-06-05	74.500	74.500	70.900	71.600	58.271	1,289,438
2023-06-02	78.000	78.200	74.300	74.500	60.631	882,075
2023-06-01	74.700	76.600	74.700	76.600	62.341	294,387
2023-05-31	75.800	75.800	73.900	74.700	60.794	202,051
2023-05-30	75.200	77.600	74.600	75.200	61.201	568,134
2023-05-29	72.800	76.000	72.600	75.200	61.201	823,415
2023-05-26	72.700	72.700	71.500	71.600	58.271	312,854
2023-05-25	71.800	72.900	70.800	72.300	58.841	230,295
2023-05-24	72.500	72.800	70.500	71.500	58.190	526,855
2023-05-23	74.900	74.900	72.100	72.500	59.004	364,996
2023-05-22	73.000	76.000	73.000	73.600	59.899	666,988
2023-05-19	72.400	74.100	72.400	72.700	59.167	261,798
2023-05-18	72.300	74.200	72.300	72.400	58.922	299,818
2023-05-17	72.200	72.800	72.000	72.300	58.841	111,888
2023-05-16	72.600	73.400	71.600	72.100	58.678	206,397
2023-05-15	72.500	73.000	71.700	71.900	58.515	150,995
2023-05-12	70.600	73.700	70.600	72.300	58.841	328,062

← NewerPage 14 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.