Taiwan Environment Scientific Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	73.800	73.800	70.200	70.600	57.458	615,932
2023-05-10	72.300	74.700	72.300	74.100	60.306	280,265
2023-05-09	75.200	75.400	72.200	72.300	58.841	841,882
2023-05-08	73.500	76.800	73.400	75.800	61.689	1,769,582
2023-05-05	70.800	74.500	70.700	73.000	59.411	1,594,688
2023-05-04	71.000	74.500	70.000	70.400	57.295	1,311,164
2023-05-03	70.000	74.900	69.900	71.400	58.109	2,042,244
2023-05-02	65.200	70.400	65.200	70.400	57.295	769,100
2023-04-28	64.000	64.900	63.900	64.000	52.086	34,761
2023-04-27	64.700	64.700	63.500	64.000	52.086	76,041
2023-04-26	64.500	65.100	63.900	64.500	52.493	64,091
2023-04-25	65.800	65.800	64.000	64.300	52.330	195,534
2023-04-24	62.200	66.000	62.200	65.500	53.307	263,970
2023-04-21	63.300	63.300	61.800	62.100	50.540	203,138
2023-04-20	63.500	64.000	62.800	63.300	51.516	191,188
2023-04-19	64.000	64.400	62.900	63.200	51.435	283,524
2023-04-18	66.000	66.000	63.900	64.100	52.167	342,184
2023-04-17	66.700	67.200	65.600	65.700	53.470	353,047
2023-04-14	66.900	66.900	66.100	66.700	54.283	177,066
2023-04-13	67.700	67.800	66.600	66.700	54.283	164,031
2023-04-12	67.500	68.400	67.000	67.700	55.097	383,463
2023-04-11	66.900	67.500	65.600	67.000	54.528	473,626
2023-04-10	63.300	66.900	63.000	65.900	53.632	331,321
2023-04-07	63.000	63.300	62.400	63.200	51.435	247,676
2023-04-06	64.500	65.100	62.000	62.500	50.865	229,209
2023-03-31	65.400	67.400	64.400	65.100	52.981	191,188
2023-03-30	65.400	66.100	65.300	65.600	53.388	72,782
2023-03-29	66.400	67.700	65.100	65.100	52.981	382,377
2023-03-28	67.800	67.800	66.400	66.400	54.039	232,468
2023-03-27	67.500	68.600	67.500	67.800	55.179	72,782
2023-03-24	67.000	67.800	66.000	67.500	54.935	210,742
2023-03-23	68.200	68.200	67.000	67.300	54.772	126,010
2023-03-22	67.900	69.100	67.400	67.800	55.179	288,955
2023-03-21	66.700	67.200	66.500	67.000	54.528	98,853
2023-03-20	66.300	68.200	65.800	66.700	54.283	180,325
2023-03-17	66.400	66.700	66.000	66.200	53.877	158,599
2023-03-16	67.000	67.200	64.700	65.800	53.551	599,637
2023-03-15	67.200	69.000	66.600	67.000	54.528	371,514
2023-03-14	68.700	68.700	66.700	67.200	54.690	649,607
2023-03-13	73.200	73.200	66.100	69.200	56.318	1,063,487
2023-03-10	73.100	74.200	72.700	73.000	59.411	326,976
2023-03-09	76.500	77.800	73.200	73.200	59.573	769,100
2023-03-08	72.100	77.200	72.100	76.500	62.259	1,177,549
2023-03-07	73.200	74.800	71.800	72.100	58.678	574,652
2023-03-06	72.400	73.700	71.800	73.200	59.573	505,129
2023-03-03	70.500	72.000	69.900	72.000	58.597	294,387
2023-03-02	70.500	70.700	69.600	69.900	56.888	249,849
2023-03-01	72.100	72.500	70.400	70.400	57.295	439,951
2023-02-24	70.600	72.800	70.600	72.000	58.597	458,418
2023-02-23	71.600	71.600	70.000	70.400	57.295	360,651
2023-02-22	71.700	72.400	70.100	70.600	57.458	562,703
2023-02-21	69.200	73.000	69.200	72.100	58.678	1,126,493
2023-02-20	69.500	70.600	69.000	69.900	56.888	655,038
2023-02-17	66.000	69.400	65.800	69.400	56.481	824,501
2023-02-16	66.400	66.900	65.700	66.300	53.958	482,317
2023-02-15	65.200	68.900	64.900	66.200	53.877	1,123,234
2023-02-14	66.400	67.800	64.300	65.700	53.470	1,299,214
2023-02-13	67.100	67.800	66.000	66.300	53.958	393,240
2023-02-10	70.500	71.400	67.100	67.600	55.016	1,192,757
2023-02-09	72.700	74.300	72.000	72.000	58.597	913,578

← NewerPage 15 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.