Taiwan Environment Scientific Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	57.658	58.652	56.763	56.763	46.196	119,109
2022-05-13	57.658	57.658	57.260	57.360	46.682	90,697
2022-05-12	58.155	58.354	57.559	57.559	46.844	119,109
2022-05-11	57.956	57.956	57.658	57.757	47.005	66,657
2022-05-10	57.757	58.553	57.260	57.757	47.005	71,028
2022-05-09	57.857	58.254	57.658	57.757	47.005	122,387
2022-05-06	59.348	59.348	58.453	58.453	47.572	72,121
2022-05-05	59.646	59.944	59.149	59.348	48.300	111,460
2022-05-04	60.044	60.044	59.149	59.447	48.381	57,915
2022-05-03	60.640	60.640	59.050	59.248	48.219	147,520
2022-04-29	62.032	62.529	60.839	60.938	49.594	183,581
2022-04-28	58.254	62.430	58.055	61.933	50.403	584,619
2022-04-27	59.050	59.050	57.757	57.857	47.086	165,004
2022-04-26	59.348	59.348	58.055	58.851	47.895	105,996
2022-04-25	58.155	58.155	57.061	57.658	46.925	159,540
2022-04-22	58.950	60.044	58.354	58.652	47.734	289,577
2022-04-21	58.254	59.646	57.956	58.950	47.976	298,319
2022-04-20	58.652	58.751	57.658	57.757	47.005	151,891
2022-04-19	58.652	58.652	58.055	58.354	47.491	98,347
2022-04-18	59.050	59.050	58.254	58.553	47.653	157,355
2022-04-15	60.640	60.640	59.149	59.248	48.219	108,181
2022-04-14	60.541	60.839	59.944	59.944	48.785	110,367
2022-04-13	59.646	60.839	59.646	60.441	49.190	316,896
2022-04-12	58.950	59.447	58.155	59.447	48.381	143,149
2022-04-11	60.143	60.143	58.652	58.851	47.895	161,726
2022-04-08	59.348	59.646	58.652	59.646	48.543	112,552
2022-04-07	60.044	60.044	58.652	58.751	47.814	209,807
2022-04-06	60.640	60.640	60.044	60.044	48.866	105,996
2022-04-01	60.938	61.038	59.944	60.640	49.352	123,480
2022-03-31	60.640	60.938	60.243	60.441	49.190	124,573
2022-03-30	60.938	61.634	60.143	60.839	49.514	184,674
2022-03-29	61.634	62.032	60.640	60.839	49.514	163,911
2022-03-28	61.933	62.032	60.839	61.535	50.080	133,315
2022-03-25	63.225	63.622	61.933	61.933	50.403	170,468
2022-03-24	62.728	63.821	61.833	63.225	51.455	268,815
2022-03-23	63.921	64.418	62.131	62.728	51.051	199,972
2022-03-22	60.839	64.120	60.839	63.424	51.617	582,433
2022-03-21	58.453	60.839	58.155	60.640	49.352	474,251
2022-03-18	58.055	58.553	57.559	58.453	47.572	135,500
2022-03-17	57.360	58.354	57.360	58.055	47.248	253,517
2022-03-16	57.658	57.658	56.266	56.763	46.196	245,867
2022-03-15	57.658	57.658	56.067	56.664	46.115	330,009
2022-03-14	58.055	58.354	57.459	57.757	47.005	87,419
2022-03-11	57.757	58.553	57.161	58.055	47.248	111,460
2022-03-10	57.658	58.254	57.459	57.757	47.005	65,564
2022-03-09	56.664	57.559	56.266	57.161	46.520	92,883
2022-03-08	58.155	58.254	56.465	56.465	45.954	232,755
2022-03-07	61.634	61.634	57.956	58.155	47.329	369,348
2022-03-04	62.628	63.026	61.137	61.137	49.756	323,452
2022-03-03	61.038	63.026	61.038	62.430	50.808	423,985
2022-03-02	61.038	61.435	60.640	61.038	49.675	221,827
2022-03-01	60.143	61.038	59.845	61.038	49.675	308,154
2022-02-25	61.137	61.435	59.646	59.646	48.543	284,114
2022-02-24	61.535	63.126	59.646	59.646	48.543	569,320
2022-02-23	59.646	63.126	59.149	61.634	50.161	465,510
2022-02-22	59.646	59.845	58.751	59.248	48.219	337,658
2022-02-21	57.061	59.547	56.167	59.547	48.462	390,110
2022-02-18	56.564	56.962	56.167	56.763	46.196	107,089
2022-02-17	56.564	56.863	56.465	56.564	46.035	102,718
2022-02-16	56.763	57.161	55.869	56.564	46.035	245,867

← NewerPage 19 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.