Taiwan Environment Scientific Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	48.612	49.258	48.363	49.258	40.088	19,669
2022-11-02	49.407	49.407	48.711	49.258	40.088	41,524
2022-11-01	49.705	49.705	49.208	49.407	40.209	48,080
2022-10-31	49.705	49.705	49.407	49.556	40.331	32,782
2022-10-28	49.357	49.705	49.208	49.705	40.452	60,101
2022-10-27	46.723	49.705	46.723	49.705	40.452	101,625
2022-10-26	47.120	47.717	46.723	47.419	38.591	26,225
2022-10-25	47.220	47.319	47.021	47.170	38.389	49,173
2022-10-24	47.419	48.512	46.723	48.462	39.441	72,121
2022-10-21	44.536	46.524	44.536	46.425	37.782	34,967
2022-10-20	47.816	47.916	43.144	44.635	36.326	356,235
2022-10-19	49.208	49.208	47.717	47.916	38.996	132,222
2022-10-18	49.158	49.457	49.009	49.208	40.048	39,338
2022-10-17	49.506	49.556	49.109	49.258	40.088	72,121
2022-10-14	49.208	49.655	49.208	49.606	40.371	45,895
2022-10-13	49.606	49.606	49.109	49.158	40.007	93,976
2022-10-12	49.556	49.705	49.506	49.606	40.371	28,411
2022-10-11	49.705	49.705	49.357	49.556	40.331	120,202
2022-10-07	50.103	50.103	49.655	49.705	40.452	69,935
2022-10-06	49.705	50.003	49.705	49.805	40.533	33,875
2022-10-05	49.805	49.904	49.307	49.805	40.533	96,161
2022-10-04	50.003	50.103	49.655	49.904	40.614	62,286
2022-10-03	49.904	49.904	49.705	49.904	40.614	9,834
2022-09-30	49.506	50.003	49.506	49.705	40.452	51,359
2022-09-29	49.606	49.805	49.606	49.805	40.533	37,153
2022-09-28	49.705	49.904	49.506	49.705	40.452	61,193
2022-09-27	49.606	50.301	48.860	50.301	40.938	101,625
2022-09-26	49.357	49.904	48.860	49.506	40.290	90,697
2022-09-23	50.202	50.699	49.208	49.357	40.169	202,158
2022-09-22	51.594	51.594	49.805	50.401	41.019	104,903
2022-09-21	51.693	51.992	51.494	51.594	41.989	108,181
2022-09-20	53.184	53.184	48.860	51.693	42.070	475,344
2022-09-19	54.278	54.377	52.389	53.184	43.284	248,053
2022-09-16	54.874	54.874	53.880	54.178	44.093	138,778
2022-09-15	55.272	55.471	54.576	54.775	44.578	98,347
2022-09-14	54.974	55.173	54.676	54.775	44.578	173,746
2022-09-13	54.974	55.272	54.676	54.874	44.659	73,214
2022-09-12	55.670	55.769	55.173	55.371	45.064	80,863
2022-09-08	54.974	56.167	54.974	54.974	44.740	107,089
2022-09-07	54.974	54.974	54.676	54.874	44.659	57,915
2022-09-06	55.073	55.073	54.775	54.974	44.740	50,266
2022-09-05	54.974	55.173	54.874	55.073	44.821	65,564
2022-09-02	55.173	55.272	54.874	55.272	44.983	19,669
2022-09-01	55.670	55.670	54.775	55.371	45.064	19,669
2022-08-31	55.272	55.670	55.173	55.371	45.064	50,266
2022-08-30	55.173	55.471	55.173	55.272	44.983	27,318
2022-08-29	54.676	55.173	54.676	55.173	44.902	18,576
2022-08-26	55.173	55.173	54.974	54.974	44.740	48,080
2022-08-25	55.272	55.371	54.974	55.173	44.902	40,431
2022-08-24	55.173	55.272	54.874	55.272	44.983	56,822
2022-08-23	55.272	55.371	55.173	55.173	44.902	25,133
2022-08-22	55.670	55.968	55.670	55.670	45.306	59,008
2022-08-19	55.670	56.067	55.173	55.670	45.306	69,935
2022-08-18	55.968	55.968	55.471	55.471	45.145	6,556
2022-08-17	55.670	55.670	55.173	55.471	45.145	15,298
2022-08-16	55.371	55.670	55.073	55.670	45.306	38,246
2022-08-15	55.173	55.670	55.173	55.371	45.064	15,298
2022-08-12	55.173	55.570	54.676	54.676	44.497	123,480
2022-08-11	55.670	55.670	55.073	55.471	45.145	83,048
2022-08-10	56.664	56.664	54.775	55.073	44.821	115,831

← NewerPage 17 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.