Taiwan Environment Scientific Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	56.763	57.161	55.869	56.564	46.035	245,867
2022-02-15	56.664	57.360	55.670	56.167	45.711	250,238
2022-02-14	55.471	56.664	54.576	56.664	46.115	122,387
2022-02-11	54.874	55.471	54.775	55.471	45.145	130,036
2022-02-10	55.471	55.769	54.178	54.874	44.659	321,267
2022-02-09	54.676	55.173	54.477	54.974	44.740	216,363
2022-02-08	55.670	55.670	54.576	54.576	44.417	261,166
2022-02-07	54.676	56.564	54.576	54.576	44.417	210,900
2022-01-26	55.173	55.173	54.377	54.576	44.417	68,843
2022-01-25	54.477	54.477	53.781	54.377	44.255	100,532
2022-01-24	54.874	54.974	53.483	54.477	44.336	205,436
2022-01-21	54.775	54.974	54.676	54.775	44.578	108,181
2022-01-20	55.371	55.371	55.173	55.272	44.983	24,040
2022-01-19	55.769	56.067	54.874	55.272	44.983	103,810
2022-01-18	55.968	56.366	55.670	55.769	45.387	64,472
2022-01-17	56.763	56.763	54.974	56.465	45.954	96,161
2022-01-14	55.670	55.670	53.284	54.377	44.255	231,662
2022-01-13	56.664	56.962	54.974	55.471	45.145	152,984
2022-01-12	55.869	56.962	55.769	56.067	45.630	119,109
2022-01-11	59.149	59.149	55.769	55.769	45.387	367,162
2022-01-10	54.079	55.173	54.079	54.974	44.740	95,068
2022-01-07	56.067	56.564	53.880	54.974	44.740	290,670
2022-01-06	56.067	56.067	55.471	55.869	45.468	112,552
2022-01-05	55.968	55.968	55.272	55.670	45.306	126,758
2022-01-04	55.371	56.465	54.874	55.968	45.549	240,404
2022-01-03	56.664	56.863	55.371	55.371	45.064	433,820
2021-12-30	53.682	58.254	53.284	57.061	46.439	489,550
2021-12-29	58.254	58.950	58.254	58.254	47.410	196,694
2021-12-28	59.149	59.149	57.757	58.254	47.410	287,392
2021-12-27	56.664	59.348	54.775	59.149	48.138	817,374
2021-12-24	60.143	60.441	59.149	59.248	48.219	170,468
2021-12-23	59.745	61.137	59.149	59.547	48.462	268,815
2021-12-22	58.751	60.143	58.751	59.547	48.462	173,746
2021-12-21	58.751	59.149	58.155	58.751	47.814	79,770
2021-12-20	58.652	59.149	58.453	58.751	47.814	132,222
2021-12-17	59.447	59.447	57.757	58.652	47.734	149,706
2021-12-16	58.155	59.547	58.155	58.751	47.814	97,254
2021-12-15	58.950	58.950	58.155	58.155	47.329	154,077
2021-12-14	59.547	59.646	58.751	59.348	48.300	207,621
2021-12-13	61.634	61.634	59.447	59.547	48.462	275,372
2021-12-10	58.851	62.430	58.155	62.231	50.646	467,695
2021-12-09	60.640	60.938	58.652	58.851	47.895	295,041
2021-12-08	60.740	61.734	60.441	60.740	49.433	187,952
2021-12-07	62.628	62.628	60.441	60.441	49.190	260,073
2021-12-06	60.938	64.617	60.740	62.131	50.565	476,437
2021-12-03	55.272	60.740	55.272	60.740	49.433	729,954
2021-12-02	56.664	56.664	55.173	55.272	44.983	175,932
2021-12-01	55.670	55.869	55.173	55.670	45.306	151,891
2021-11-30	56.465	56.465	54.974	54.974	44.740	286,299
2021-11-29	56.664	57.658	55.670	55.670	45.306	273,186
2021-11-26	57.956	59.149	56.664	56.763	46.196	484,086
2021-11-25	56.863	59.348	56.863	59.248	48.219	402,130
2021-11-24	58.751	58.751	56.664	56.863	46.277	210,900
2021-11-23	56.167	59.745	56.167	58.254	47.410	891,681
2021-11-22	56.167	57.161	55.670	57.161	46.520	236,033
2021-11-19	57.061	57.658	55.670	57.161	46.520	209,807
2021-11-18	57.459	57.658	56.067	57.161	46.520	124,573
2021-11-17	56.067	57.658	56.067	57.459	46.763	255,702
2021-11-16	56.564	56.564	53.483	56.366	45.873	561,671
2021-11-15	62.032	62.032	56.366	56.366	45.873	641,442

← NewerPage 20 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.