BES Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	17.350	17.600	16.450	16.500	16.500	86,183,951
2024-05-06	17.500	17.650	17.000	17.200	17.200	53,508,043
2024-05-03	17.550	17.900	17.200	17.450	17.450	79,654,588
2024-05-02	17.800	18.300	17.650	17.650	17.650	104,220,688
2024-04-30	18.600	18.700	17.700	17.700	17.700	129,420,926
2024-04-29	18.250	19.550	17.800	18.700	18.700	210,698,524
2024-04-26	17.300	18.450	16.950	18.000	18.000	176,816,758
2024-04-25	17.000	18.000	16.950	17.400	17.400	174,103,192
2024-04-24	17.150	17.250	16.550	16.850	16.850	113,343,405
2024-04-23	17.100	17.550	16.000	16.850	16.850	188,235,943
2024-04-22	17.900	19.150	16.650	16.700	16.700	353,560,559
2024-04-19	16.900	17.700	15.250	17.450	17.450	313,241,967
2024-04-18	15.600	16.800	15.400	16.800	16.800	169,125,980
2024-04-17	15.300	15.500	15.100	15.300	15.300	33,769,864
2024-04-16	15.700	15.750	14.900	15.150	15.150	59,339,781
2024-04-15	16.050	16.300	15.700	15.850	15.850	34,535,932
2024-04-12	16.000	16.200	15.750	16.000	16.000	25,792,430
2024-04-11	16.050	16.200	15.650	15.900	15.900	41,859,561
2024-04-10	16.500	16.900	15.900	16.000	16.000	112,214,525
2024-04-09	16.100	16.650	16.000	16.600	16.600	78,803,248
2024-04-08	15.950	16.450	15.650	16.050	16.050	73,802,950
2024-04-03	15.900	16.350	15.400	15.850	15.850	115,203,122
2024-04-02	14.550	15.950	14.400	15.950	15.950	126,149,472
2024-04-01	14.300	14.600	14.150	14.500	14.500	33,496,128
2024-03-29	14.100	14.300	13.900	14.150	14.150	25,767,526
2024-03-28	14.250	14.800	14.000	14.100	14.100	55,502,143
2024-03-27	13.300	14.500	13.300	14.100	14.100	104,758,892
2024-03-26	13.250	13.600	13.100	13.250	13.250	29,593,762
2024-03-25	13.250	13.450	13.200	13.250	13.250	19,081,339
2024-03-22	13.200	13.250	13.050	13.150	13.150	13,132,361
2024-03-21	13.000	13.200	12.850	13.150	13.150	19,823,587
2024-03-20	13.000	13.200	12.850	12.900	12.900	17,932,025
2024-03-19	13.100	13.500	12.950	13.000	13.000	54,748,736
2024-03-18	12.350	13.100	12.300	13.000	13.000	25,478,383
2024-03-15	12.350	12.450	12.250	12.350	12.350	12,037,727
2024-03-14	12.500	12.650	12.300	12.400	12.400	16,757,468
2024-03-13	12.650	12.650	12.400	12.450	12.450	16,180,678
2024-03-12	12.650	12.800	12.500	12.650	12.650	8,438,133
2024-03-11	12.550	12.700	12.550	12.650	12.650	6,581,069
2024-03-08	12.900	13.000	12.500	12.650	12.650	23,347,093
2024-03-07	12.850	13.200	12.600	12.850	12.850	56,682,780
2024-03-06	12.400	13.000	12.400	12.800	12.800	40,433,794
2024-03-05	12.250	12.450	12.200	12.350	12.350	10,011,038
2024-03-04	12.300	12.350	12.200	12.250	12.250	6,223,217
2024-03-01	12.250	12.350	12.100	12.300	12.300	6,601,526
2024-02-29	12.150	12.350	12.100	12.200	12.200	11,369,134
2024-02-27	12.150	12.300	12.000	12.200	12.200	10,093,062
2024-02-26	12.150	12.200	12.050	12.100	12.100	7,753,582
2024-02-23	12.350	12.400	12.100	12.150	12.150	17,722,080
2024-02-22	12.500	12.550	12.250	12.350	12.350	15,020,641
2024-02-21	12.700	12.900	12.450	12.450	12.450	27,121,674
2024-02-20	12.450	12.750	12.300	12.650	12.650	22,647,538
2024-02-19	12.450	12.450	11.750	12.350	12.350	61,767,243
2024-02-16	12.850	12.950	12.550	12.650	12.650	29,282,596
2024-02-15	12.550	12.800	12.450	12.750	12.750	17,058,319
2024-02-05	12.450	12.450	12.300	12.350	12.350	5,994,753
2024-02-02	12.450	12.450	12.200	12.400	12.400	8,273,867
2024-02-01	12.300	12.500	12.300	12.350	12.350	4,131,280
2024-01-31	12.400	12.450	12.250	12.300	12.300	5,337,540
2024-01-30	12.500	12.550	12.350	12.400	12.400	4,825,667

← NewerPage 11 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.