Taiwan Environment Scientific Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	54.676	56.465	54.477	55.670	45.306	107,089
2022-08-08	54.775	55.173	54.676	54.874	44.659	66,657
2022-08-05	54.676	56.167	54.676	55.570	45.226	44,802
2022-08-04	55.371	55.371	54.676	54.775	44.578	32,782
2022-08-03	54.676	55.371	54.576	55.371	45.064	28,411
2022-08-02	55.272	56.167	54.278	54.576	44.417	57,915
2022-08-01	55.471	55.471	55.173	55.272	44.983	18,576
2022-07-29	55.272	55.471	55.173	55.471	45.145	22,947
2022-07-28	56.167	56.167	55.173	55.471	45.145	104,903
2022-07-27	55.272	56.167	54.676	55.173	44.902	120,202
2022-07-26	55.570	55.769	55.173	55.272	44.983	61,193
2022-07-25	55.471	56.266	55.471	55.570	45.226	155,170
2022-07-22	55.769	55.769	55.173	55.471	45.145	44,802
2022-07-21	57.161	57.161	55.272	55.570	45.226	59,008
2022-07-20	54.874	56.067	54.874	56.067	45.630	39,338
2022-07-19	54.178	57.459	54.178	54.676	44.497	65,564
2022-07-18	53.880	54.676	53.880	54.676	44.497	15,298
2022-07-15	54.178	54.676	54.178	54.377	44.255	26,225
2022-07-14	53.483	54.079	53.284	54.079	44.012	53,544
2022-07-13	54.178	54.178	53.781	53.781	43.769	68,843
2022-07-12	55.670	55.670	53.483	53.682	43.688	98,347
2022-07-11	55.471	55.471	55.173	55.173	44.902	16,391
2022-07-08	55.670	55.968	54.974	55.570	45.226	22,947
2022-07-07	54.477	55.173	54.477	55.173	44.902	34,967
2022-07-06	55.670	55.670	54.178	54.576	44.417	74,306
2022-07-05	54.874	54.974	54.676	54.974	44.740	33,875
2022-07-04	54.178	54.676	54.178	54.676	44.497	64,472
2022-07-01	56.664	56.664	54.178	54.178	44.093	144,242
2022-06-30	57.161	57.459	56.564	56.763	46.196	66,657
2022-06-29	57.260	57.459	57.161	57.459	46.763	37,153
2022-06-28	57.459	57.658	57.161	57.260	46.601	37,153
2022-06-27	57.161	57.956	57.161	57.459	46.763	46,988
2022-06-24	57.061	57.161	56.863	57.161	46.520	38,246
2022-06-23	58.453	58.453	56.763	56.863	46.277	104,903
2022-06-22	58.652	58.652	57.161	58.155	47.329	84,141
2022-06-21	57.658	58.254	57.658	57.956	47.167	60,101
2022-06-20	57.658	57.658	57.061	57.559	46.844	73,214
2022-06-17	56.664	58.851	56.465	57.161	46.520	147,520
2022-06-16	57.757	57.757	56.564	57.559	46.844	66,657
2022-06-15	58.155	58.652	57.459	57.559	46.844	63,379
2022-06-14	58.453	58.453	57.459	57.459	46.763	42,617
2022-06-13	57.559	58.254	56.863	58.254	47.410	71,028
2022-06-10	58.553	58.553	57.360	57.360	46.682	56,822
2022-06-09	58.950	59.248	58.354	58.553	47.653	79,770
2022-06-08	58.155	59.348	58.055	58.751	47.814	148,613
2022-06-07	58.652	58.652	58.155	58.155	47.329	25,133
2022-06-06	57.260	58.055	57.161	57.857	47.086	44,802
2022-06-02	56.863	57.161	56.664	56.664	46.115	41,524
2022-06-01	56.664	57.459	56.664	56.863	46.277	31,689
2022-05-31	56.266	56.664	56.266	56.564	46.035	10,927
2022-05-30	56.167	56.564	55.968	56.266	45.792	41,524
2022-05-27	56.465	57.061	56.167	56.167	45.711	50,266
2022-05-26	56.664	56.664	56.167	56.366	45.873	19,669
2022-05-25	57.757	57.757	56.266	56.465	45.954	77,585
2022-05-24	58.155	58.155	56.664	56.664	46.115	76,492
2022-05-23	57.459	57.658	57.260	57.260	46.601	30,596
2022-05-20	58.055	58.055	57.360	57.360	46.682	86,326
2022-05-19	55.670	57.956	55.670	57.956	47.167	69,935
2022-05-18	56.863	57.459	56.863	57.260	46.601	98,347
2022-05-17	56.564	57.857	56.465	56.863	46.277	65,564

← NewerPage 18 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.