BES Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	16.100	16.300	15.700	15.700	15.700	45,328,039
2024-08-01	15.700	16.450	15.500	16.200	16.200	55,152,528
2024-07-31	15.600	15.800	15.500	15.700	15.700	17,143,469
2024-07-30	15.300	15.700	15.100	15.600	15.600	18,995,406
2024-07-29	15.500	15.900	15.300	15.300	15.300	41,517,610
2024-07-26	15.350	15.500	15.050	15.400	15.400	21,172,202
2024-07-23	15.150	15.500	15.150	15.350	15.350	14,612,792
2024-07-22	15.450	15.550	14.750	15.100	15.100	27,211,727
2024-07-19	15.550	15.750	15.100	15.350	15.350	27,693,871
2024-07-18	15.550	15.650	15.300	15.500	15.500	25,977,462
2024-07-17	15.400	15.950	15.300	15.450	15.450	54,298,148
2024-07-16	15.200	15.450	15.150	15.150	15.150	18,675,986
2024-07-15	15.200	15.250	14.950	15.150	15.150	15,370,505
2024-07-12	14.950	15.250	14.950	15.100	15.100	19,329,613
2024-07-11	15.000	15.050	14.800	14.900	14.900	10,059,833
2024-07-10	14.550	15.000	14.550	14.950	14.950	12,398,493
2024-07-09	14.850	14.900	14.400	14.600	14.600	17,974,172
2024-07-08	15.100	15.250	14.750	14.850	14.850	15,953,739
2024-07-05	15.050	15.100	14.900	15.050	15.050	9,194,649
2024-07-04	14.950	15.150	14.850	15.050	15.050	16,323,816
2024-07-03	14.900	14.950	14.750	14.850	14.850	13,600,705
2024-07-02	15.000	15.050	14.700	14.800	14.800	13,038,356
2024-07-01	14.800	15.050	14.700	14.950	14.950	13,634,895
2024-06-28	14.800	15.050	14.750	14.800	14.800	10,763,970
2024-06-27	15.050	15.050	14.700	14.750	14.750	22,831,010
2024-06-26	15.450	15.500	15.000	15.050	15.050	20,052,572
2024-06-25	15.300	15.350	15.000	15.300	15.300	9,687,504
2024-06-24	15.400	15.500	15.200	15.200	15.200	12,669,687
2024-06-21	15.500	15.550	15.150	15.350	15.350	24,384,244
2024-06-20	15.500	15.650	15.400	15.500	15.500	15,357,291
2024-06-19	15.750	15.800	15.450	15.500	15.500	21,575,498
2024-06-18	15.900	15.900	15.600	15.700	15.700	20,681,810
2024-06-17	16.300	16.400	15.750	15.800	15.800	37,993,518
2024-06-14	16.100	16.800	16.100	16.350	16.350	34,890,008
2024-06-13	16.100	16.200	15.800	16.050	16.050	16,392,521
2024-06-12	16.150	16.300	15.700	15.900	15.900	25,654,056
2024-06-11	17.300	17.400	16.200	16.200	16.200	58,042,237
2024-06-07	16.750	17.400	16.650	17.050	17.050	49,391,302
2024-06-06	16.700	16.900	16.500	16.650	16.650	20,570,956
2024-06-05	17.000	17.100	16.550	16.750	16.750	28,493,961
2024-06-04	16.900	17.150	16.550	16.900	16.900	49,263,631
2024-06-03	16.550	17.000	16.150	16.900	16.900	46,601,284
2024-05-31	16.100	16.700	16.100	16.350	16.350	51,850,638
2024-05-30	16.000	16.250	15.900	16.050	16.050	25,731,148
2024-05-29	16.000	16.400	15.750	16.100	16.100	33,851,839
2024-05-28	15.850	16.050	15.600	15.900	15.900	32,772,322
2024-05-27	15.750	15.850	15.500	15.600	15.600	15,578,127
2024-05-24	15.250	15.750	15.150	15.650	15.650	16,807,184
2024-05-23	15.750	15.750	15.250	15.350	15.350	26,945,684
2024-05-22	15.600	15.800	15.550	15.650	15.650	20,880,777
2024-05-21	16.050	16.050	15.600	15.650	15.650	27,068,101
2024-05-20	16.400	16.450	16.000	16.100	16.100	26,533,909
2024-05-17	16.050	16.400	15.950	16.300	16.300	32,385,363
2024-05-16	15.950	16.350	15.650	16.050	16.050	40,409,160
2024-05-15	15.950	16.200	15.700	15.850	15.850	32,526,739
2024-05-14	16.000	16.150	15.850	15.950	15.950	28,540,639
2024-05-13	16.200	16.250	15.750	16.050	16.050	27,435,827
2024-05-10	16.200	16.400	16.100	16.150	16.150	22,020,473
2024-05-09	16.600	16.750	16.100	16.100	16.100	44,731,587
2024-05-08	16.400	16.600	16.050	16.400	16.400	54,571,821

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-20	0.5260 TWD
2022-09-22	0.5340 TWD
2021-09-22	0.2330 TWD
2020-09-23	0.2010 TWD
2019-10-09	0.1970 TWD

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