Taiwan Environment Scientific Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	68.900	74.500	68.900	72.700	59.167	1,672,902
2023-02-07	68.100	69.200	68.000	68.900	56.074	431,261
2023-02-06	67.700	69.900	67.400	68.100	55.423	856,004
2023-02-03	67.000	68.900	65.700	68.000	55.341	696,318
2023-02-02	69.100	69.300	67.000	67.300	54.772	762,582
2023-02-01	65.800	69.800	65.800	69.100	56.237	1,279,661
2023-01-31	61.100	66.800	61.100	65.500	53.307	1,377,428
2023-01-30	59.800	62.300	59.700	61.100	49.726	1,215,569
2023-01-17	59.800	60.000	59.500	59.700	48.587	179,239
2023-01-16	59.400	60.400	59.000	59.800	48.668	297,646
2023-01-13	59.000	59.700	58.800	59.400	48.342	150,995
2023-01-12	59.300	60.000	58.800	59.000	48.017	164,031
2023-01-11	59.000	59.300	58.400	59.300	48.261	231,381
2023-01-10	60.000	60.000	58.500	58.800	47.854	481,230
2023-01-09	60.500	60.800	59.600	60.100	48.912	347,616
2023-01-06	60.300	61.000	60.200	60.300	49.075	332,407
2023-01-05	60.500	61.500	59.700	60.300	49.075	369,342
2023-01-04	61.100	61.500	59.800	60.500	49.238	515,992
2023-01-03	58.600	61.800	58.500	61.000	49.645	903,801
2022-12-30	55.300	59.300	55.300	58.600	47.691	1,088,472
2022-12-29	55.000	55.900	55.000	55.300	45.006	172,721
2022-12-28	55.800	55.800	54.900	55.000	44.762	152,082
2022-12-27	55.000	57.000	55.000	57.000	46.389	47,797
2022-12-26	55.200	55.500	55.000	55.000	44.762	85,817
2022-12-23	54.200	55.700	54.200	55.200	44.924	134,701
2022-12-22	55.000	55.400	54.200	54.700	44.517	124,924
2022-12-21	53.085	55.670	53.085	54.775	44.578	148,613
2022-12-20	53.880	53.980	52.986	52.986	43.122	87,419
2022-12-19	53.582	55.073	53.582	54.178	44.093	215,271
2022-12-16	52.687	54.178	52.687	53.582	43.608	158,448
2022-12-15	52.986	52.986	52.489	52.787	42.960	51,359
2022-12-14	53.880	53.880	52.687	52.986	43.122	123,480
2022-12-13	54.079	54.676	53.184	54.079	44.012	143,149
2022-12-12	53.085	54.477	53.085	53.781	43.769	140,964
2022-12-09	56.465	56.465	51.793	53.085	43.203	321,267
2022-12-08	52.886	56.664	52.886	55.371	45.064	540,909
2022-12-07	53.184	53.682	51.296	52.687	42.879	57,915
2022-12-06	53.682	53.682	51.793	52.986	43.122	53,544
2022-12-05	52.489	53.880	52.489	53.582	43.608	86,326
2022-12-02	54.477	54.676	53.383	53.682	43.688	74,306
2022-12-01	53.582	54.974	52.687	53.383	43.446	158,448
2022-11-30	50.699	52.687	50.699	52.687	42.879	108,181
2022-11-29	49.556	50.202	49.357	50.202	40.857	87,419
2022-11-28	49.606	49.606	49.357	49.506	40.290	36,060
2022-11-25	49.606	49.655	49.407	49.506	40.290	42,617
2022-11-24	49.208	49.606	49.109	49.357	40.169	19,669
2022-11-23	48.910	49.208	48.761	49.208	40.048	21,854
2022-11-22	48.711	48.910	48.661	48.910	39.805	14,205
2022-11-21	49.606	49.606	48.313	48.711	39.643	28,411
2022-11-18	47.717	48.313	47.717	48.313	39.320	14,205
2022-11-17	48.363	48.363	47.220	47.717	38.834	105,996
2022-11-16	49.009	49.009	47.816	48.363	39.360	88,512
2022-11-15	49.009	49.606	48.711	49.009	39.886	64,472
2022-11-14	49.208	49.407	48.711	48.711	39.643	79,770
2022-11-11	49.606	50.103	49.258	49.307	40.129	71,028
2022-11-10	51.196	51.196	50.103	50.103	40.776	28,411
2022-11-09	50.898	50.898	50.003	50.301	40.938	19,669
2022-11-08	50.997	50.997	50.600	50.600	41.180	42,617
2022-11-07	52.091	52.091	50.600	50.997	41.504	50,266
2022-11-04	49.258	50.699	49.258	50.500	41.099	69,935

← NewerPage 16 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.