Taiwan Environment Scientific Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	20.600	20.650	20.400	20.400	20.231	91,000
2025-07-29	20.500	20.600	20.400	20.400	20.231	113,175
2025-07-28	20.750	20.750	20.400	20.550	20.380	308,000
2025-07-25	20.700	20.900	20.350	20.500	20.331	550,020
2025-07-24	21.750	21.800	20.450	20.650	20.479	1,480,100
2025-07-23	20.000	20.050	19.750	19.850	19.686	2,053,260
2025-07-22	20.200	20.200	19.750	19.750	19.587	28,040
2025-07-21	20.000	20.050	19.900	19.900	19.736	29,340
2025-07-18	19.900	20.100	19.900	20.000	19.835	47,002
2025-07-17	20.050	20.300	19.900	19.900	19.736	54,000
2025-07-16	19.700	20.300	19.600	20.300	20.132	124,000
2025-07-15	19.500	20.500	19.500	19.700	19.537	42,000
2025-07-14	19.500	19.600	19.250	19.600	19.438	65,000
2025-07-11	19.550	19.700	19.450	19.450	19.289	67,045
2025-07-10	19.550	19.650	19.500	19.500	19.339	72,000
2025-07-09	19.800	19.800	19.550	19.650	19.488	70,101
2025-07-08	19.750	19.850	19.650	19.800	19.636	19,045
2025-07-07	19.950	19.950	19.500	19.550	19.388	194,000
2025-07-04	20.100	20.250	19.900	19.950	19.785	67,000
2025-07-03	20.000	20.250	19.950	20.100	19.934	81,045
2025-07-02	20.500	20.700	19.950	20.100	19.934	154,000
2025-07-01	20.500	20.800	20.250	20.550	20.380	150,010
2025-06-30	21.350	21.400	20.500	20.500	20.331	118,122
2025-06-27	21.950	23.000	21.500	22.450	21.252	226,142
2025-06-26	21.450	21.750	21.450	21.450	20.306	75,065
2025-06-25	21.650	21.950	21.350	21.400	20.258	40,000
2025-06-24	21.250	21.700	21.200	21.700	20.542	78,568
2025-06-23	21.350	21.350	21.000	21.150	20.022	46,120
2025-06-20	22.100	22.100	21.600	21.700	20.542	73,100
2025-06-19	22.550	22.550	22.050	22.100	20.921	85,200
2025-06-18	22.250	22.350	22.200	22.300	21.110	40,000
2025-06-17	22.950	23.400	22.250	22.500	21.300	94,000
2025-06-16	22.450	22.750	22.350	22.700	21.489	101,000
2025-06-13	23.050	23.050	22.500	22.500	21.300	166,000
2025-06-12	23.150	23.300	23.000	23.250	22.010	59,080
2025-06-11	23.600	23.600	23.150	23.350	22.104	74,460
2025-06-10	23.050	23.800	23.050	23.650	22.388	203,000
2025-06-09	22.850	22.950	22.850	22.950	21.726	70,000
2025-06-06	22.950	23.000	22.800	22.800	21.584	310,000
2025-06-05	22.700	22.800	22.700	22.800	21.584	540,730
2025-06-04	22.950	22.950	22.650	22.700	21.489	584,000
2025-06-03	22.650	22.950	22.600	22.800	21.584	689,000
2025-06-02	22.750	22.750	22.500	22.500	21.300	73,000
2025-05-29	22.900	22.950	22.600	22.800	21.584	211,000
2025-05-28	22.950	23.000	22.600	22.800	21.584	501,300
2025-05-27	23.000	23.100	22.600	22.700	21.489	714,048
2025-05-26	22.350	22.900	22.250	22.900	21.678	260,000
2025-05-23	22.600	22.600	22.300	22.350	21.158	167,204
2025-05-22	22.950	23.050	22.550	22.550	21.347	118,030
2025-05-21	22.750	23.050	22.500	23.050	21.820	196,040
2025-05-20	23.000	23.050	22.350	23.050	21.820	167,000
2025-05-19	23.100	23.100	22.500	23.050	21.820	128,000
2025-05-16	22.600	23.450	22.600	23.050	21.820	201,000
2025-05-15	22.550	23.150	22.300	22.500	21.300	170,000
2025-05-14	22.200	22.350	21.800	22.300	21.110	166,040
2025-05-13	22.300	22.800	21.850	21.850	20.684	81,015
2025-05-12	22.750	22.850	22.000	22.350	21.158	84,000
2025-05-09	21.800	21.950	21.650	21.850	20.684	48,000
2025-05-08	21.200	21.750	21.000	21.500	20.353	39,000
2025-05-07	20.800	21.250	20.800	21.250	20.116	41,000

← NewerPage 6 of 21 · 1,221 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.