Taiwan Environment Scientific Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	25.900	27.850	25.900	27.450	25.986	1,477,066
2025-02-04	26.650	27.250	25.700	25.700	24.329	392,035
2025-02-03	26.000	27.500	25.600	26.300	24.897	1,111,443
2025-01-22	23.600	25.950	23.600	25.950	24.566	394,321
2025-01-21	23.850	23.900	23.350	23.600	22.341	76,159
2025-01-20	23.450	23.950	23.300	23.850	22.578	111,030
2025-01-17	23.600	23.600	23.050	23.450	22.199	116,033
2025-01-16	23.000	23.800	22.950	23.500	22.246	45,000
2025-01-15	23.400	23.400	22.700	22.850	21.631	99,000
2025-01-14	23.800	23.800	23.100	23.250	22.010	84,000
2025-01-13	23.950	23.950	22.900	23.250	22.010	118,004
2025-01-10	23.700	23.700	22.950	23.550	22.294	93,002
2025-01-09	22.550	23.450	22.500	23.400	22.152	97,002
2025-01-08	22.700	22.900	22.550	22.650	21.442	112,000
2025-01-07	23.700	23.700	22.550	22.650	21.442	318,249
2025-01-06	24.300	24.300	23.650	23.700	22.436	257,000
2025-01-03	24.600	24.600	24.100	24.300	23.004	61,031
2025-01-02	24.600	24.950	24.450	24.500	23.193	100,212
2024-12-31	24.850	24.850	24.200	24.700	23.382	63,510
2024-12-30	24.550	25.100	24.550	24.800	23.477	75,000
2024-12-27	25.200	25.200	24.350	24.550	23.240	160,006
2024-12-26	25.350	25.350	25.000	25.050	23.714	47,200
2024-12-25	25.400	25.400	24.700	25.050	23.714	63,000
2024-12-24	24.750	25.850	24.700	24.900	23.572	244,000
2024-12-23	24.100	24.600	24.100	24.350	23.051	163,155
2024-12-20	24.000	24.500	24.000	24.300	23.004	77,760
2024-12-19	24.200	24.500	24.000	24.300	23.004	156,040
2024-12-18	24.850	24.850	23.950	24.150	22.862	398,185
2024-12-17	24.450	25.300	24.450	25.000	23.666	118,000
2024-12-16	25.350	25.350	24.350	24.500	23.193	188,000
2024-12-13	25.300	25.600	25.200	25.300	23.950	102,000
2024-12-12	26.000	26.000	25.400	25.400	24.045	119,052
2024-12-11	25.700	25.750	25.350	25.550	24.187	206,200
2024-12-10	25.700	25.900	25.550	25.800	24.424	133,024
2024-12-09	26.650	26.700	25.700	25.700	24.329	306,200
2024-12-06	26.750	26.950	26.550	26.650	25.228	104,000
2024-12-05	26.900	27.150	26.700	26.750	25.323	47,020
2024-12-04	27.050	27.050	26.650	26.800	25.370	173,020
2024-12-03	28.400	28.400	26.950	27.000	25.560	309,644
2024-12-02	28.450	28.500	27.750	27.750	26.270	155,057
2024-11-29	27.350	28.400	27.300	28.150	26.648	207,000
2024-11-28	27.600	27.950	27.000	27.400	25.938	104,434
2024-11-27	27.900	28.000	27.500	27.600	26.128	106,030
2024-11-26	28.350	28.350	27.850	27.850	26.364	67,100
2024-11-25	28.400	28.450	27.800	27.800	26.317	113,348
2024-11-22	28.300	28.350	27.750	27.750	26.270	108,200
2024-11-21	27.600	28.400	27.600	27.750	26.270	123,616
2024-11-20	27.500	27.500	27.500	27.500	26.033	1,000
2024-11-19	27.950	28.000	27.350	27.450	25.986	232,475
2024-11-18	28.900	29.000	27.900	27.900	26.412	248,365
2024-11-15	29.300	29.300	28.100	28.300	26.790	246,904
2024-11-14	29.400	30.400	29.100	29.100	27.548	336,321
2024-11-13	27.600	29.750	27.600	29.300	27.737	372,460
2024-11-12	29.900	29.900	27.700	27.900	26.412	784,521
2024-11-11	32.300	32.300	29.800	29.850	28.258	2,768,161
2024-11-08	58.800	58.800	58.800	58.800	55.663	0
2024-11-07	58.800	58.800	58.800	58.800	55.663	0
2024-11-06	58.800	58.800	58.800	58.800	55.663	0
2024-11-05	58.800	58.800	58.800	58.800	55.663	0
2024-11-04	58.800	58.800	58.800	58.800	55.663	0

← NewerPage 8 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.