Taiwan Environment Scientific Co., Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	65.611	65.611	61.634	62.628	50.970	749,624
2021-11-11	67.599	68.593	67.599	68.394	55.662	309,247
2021-11-10	66.605	66.605	65.114	65.114	52.992	228,384
2021-11-09	66.954	66.954	60.307	65.509	53.314	290,920
2021-11-08	66.569	67.340	66.569	66.762	54.334	367,597
2021-11-05	67.436	67.436	66.473	66.569	54.177	502,909
2021-11-04	66.569	67.436	66.376	66.376	54.020	517,568
2021-11-03	66.087	67.436	65.895	66.473	54.099	451,040
2021-11-02	61.174	66.473	61.174	65.509	53.314	1,085,879
2021-11-01	57.899	62.619	57.899	61.174	49.786	912,229
2021-10-29	57.321	58.188	56.454	58.188	47.356	491,633
2021-10-28	56.743	57.128	55.683	57.128	46.493	270,624
2021-10-27	54.334	58.284	54.334	57.128	46.493	930,270
2021-10-26	54.720	55.298	54.045	54.142	44.063	184,926
2021-10-25	53.275	54.912	52.985	53.949	43.906	301,069
2021-10-22	52.022	54.816	51.926	53.371	43.436	457,805
2021-10-21	53.949	53.949	51.926	52.311	42.573	888,549
2021-10-20	54.045	54.623	53.467	53.949	43.906	501,782
2021-10-19	54.431	54.912	53.660	54.623	44.455	551,396
2021-10-18	55.201	55.876	52.985	55.394	45.082	630,328
2021-10-15	57.610	57.802	55.009	55.298	45.004	1,215,553
2021-10-14	52.022	57.224	51.059	57.224	46.572	1,601,193

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.