Taiwan Environment Scientific Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	58.800	58.800	58.800	58.800	55.663	0
2024-10-30	54.700	58.800	54.700	58.800	55.663	688,861
2024-10-29	54.800	55.000	53.500	53.600	50.741	869,002
2024-10-28	53.500	54.300	53.400	54.100	51.214	825,331
2024-10-25	52.800	53.500	52.800	53.400	50.551	31,172
2024-10-24	54.800	54.800	52.800	52.800	49.983	69,323
2024-10-23	55.700	56.300	53.900	54.000	51.119	154,330
2024-10-22	55.200	55.400	55.100	55.400	52.445	38,000
2024-10-21	54.600	55.500	54.400	55.100	52.161	62,000
2024-10-18	54.000	54.400	53.800	54.100	51.214	39,000
2024-10-17	54.600	54.600	54.000	54.000	51.119	29,002
2024-10-16	54.900	54.900	54.000	54.100	51.214	17,100
2024-10-15	54.900	55.300	54.200	54.800	51.877	65,060
2024-10-14	55.200	55.200	53.900	54.400	51.498	32,125
2024-10-11	54.800	55.300	53.500	55.300	52.350	160,379
2024-10-09	54.900	56.500	54.400	55.500	52.539	144,020
2024-10-08	55.500	55.500	53.800	54.300	51.403	83,182
2024-10-07	54.600	55.100	54.500	54.500	51.593	63,000
2024-10-04	55.000	55.500	54.500	54.500	51.593	44,103
2024-10-01	55.100	55.700	54.700	54.700	51.782	373,000
2024-09-30	54.500	55.000	54.500	54.700	51.782	479,070
2024-09-27	55.000	55.000	54.500	54.500	51.593	61,000
2024-09-26	55.500	55.500	54.600	54.800	51.877	34,070
2024-09-25	55.800	55.800	55.200	55.200	52.255	27,962
2024-09-24	55.200	55.400	55.000	55.100	52.161	35,104
2024-09-23	55.600	55.600	55.000	55.200	52.255	30,095
2024-09-20	55.800	55.900	55.300	55.600	52.634	74,224
2024-09-19	55.200	55.900	55.200	55.500	52.539	31,040
2024-09-18	55.500	55.900	55.200	55.500	52.539	168,400
2024-09-16	55.100	55.400	54.500	54.900	51.971	36,000
2024-09-13	55.800	55.800	55.100	55.100	52.161	23,000
2024-09-12	55.000	55.700	55.000	55.300	52.350	47,001
2024-09-11	54.200	55.300	54.200	54.400	51.498	32,000
2024-09-10	55.000	55.000	54.200	54.200	51.309	33,066
2024-09-09	55.400	55.400	53.800	55.000	52.066	45,003
2024-09-06	55.600	56.000	55.500	55.500	52.539	55,073
2024-09-05	56.300	57.000	56.000	56.100	53.107	40,000
2024-09-04	57.600	57.600	56.100	56.600	53.581	61,100
2024-09-03	58.100	58.200	57.800	57.800	54.717	11,000
2024-09-02	58.200	58.400	57.900	58.300	55.190	29,040
2024-08-30	57.900	58.700	57.900	58.200	55.095	37,152
2024-08-29	58.900	58.900	58.000	58.200	55.095	43,467
2024-08-28	59.900	59.900	58.700	58.900	55.758	41,682
2024-08-27	60.100	60.100	59.200	59.400	56.231	32,000
2024-08-26	60.700	60.700	59.300	59.400	56.231	61,670
2024-08-23	60.600	60.600	59.300	59.500	56.326	46,050
2024-08-22	61.000	61.000	59.900	59.900	56.705	30,350
2024-08-21	60.700	60.700	60.000	60.400	57.178	48,000
2024-08-20	61.000	61.200	60.000	60.300	57.083	29,300
2024-08-19	61.200	61.300	60.100	60.600	57.367	86,020
2024-08-16	61.100	61.400	60.300	60.600	57.367	48,811
2024-08-15	60.400	61.200	60.300	61.000	57.746	101,875
2024-08-14	60.200	61.600	60.000	60.100	56.894	116,480
2024-08-13	59.800	60.700	59.500	59.900	56.705	90,200
2024-08-12	61.400	62.300	60.500	61.100	57.841	118,400
2024-08-09	60.100	62.200	60.000	61.500	58.219	194,052
2024-08-08	60.000	60.000	59.700	60.000	56.799	98,600
2024-08-07	58.700	61.000	58.700	60.000	56.799	106,580
2024-08-06	57.100	59.900	56.500	59.400	56.231	136,100
2024-08-05	59.600	59.600	55.900	56.900	53.865	262,445

← NewerPage 9 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.