BES Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	12.400	12.600	12.350	12.500	12.500	6,957,460
2024-01-26	12.400	12.450	12.350	12.350	12.350	6,292,485
2024-01-25	12.550	12.600	12.300	12.350	12.350	7,528,593
2024-01-24	12.650	12.700	12.450	12.500	12.500	7,684,224
2024-01-23	12.600	12.700	12.550	12.600	12.600	6,107,771
2024-01-22	12.600	12.700	12.450	12.550	12.550	13,405,665
2024-01-19	12.500	12.600	12.350	12.550	12.550	8,177,379
2024-01-18	12.400	12.600	12.250	12.400	12.400	9,962,899
2024-01-17	12.450	12.650	12.250	12.350	12.350	16,669,624
2024-01-16	12.900	12.900	12.450	12.550	12.550	19,462,425
2024-01-15	12.900	13.000	12.700	12.900	12.900	11,528,204
2024-01-12	13.200	13.300	12.800	12.850	12.850	20,398,152
2024-01-11	13.050	13.200	12.850	12.950	12.950	14,017,397
2024-01-10	13.200	13.350	12.900	13.000	13.000	26,880,200
2024-01-09	13.600	13.600	13.200	13.300	13.300	16,069,703
2024-01-08	13.550	13.700	13.400	13.500	13.500	15,702,626
2024-01-05	13.350	13.600	13.350	13.450	13.450	24,868,804
2024-01-04	13.350	13.400	13.150	13.250	13.250	16,388,770
2024-01-03	13.450	13.650	13.250	13.350	13.350	23,974,912
2024-01-02	13.350	13.800	13.050	13.500	13.500	35,038,573
2023-12-29	13.400	13.750	13.250	13.300	13.300	43,801,262
2023-12-28	13.450	13.450	13.200	13.300	13.300	13,948,668
2023-12-27	13.600	13.650	13.250	13.350	13.350	30,262,662
2023-12-26	13.400	13.600	13.250	13.300	13.300	45,452,907
2023-12-25	13.750	14.000	13.400	13.500	13.500	53,581,402
2023-12-22	14.250	14.350	13.550	13.650	13.650	105,631,969
2023-12-21	13.150	14.600	13.050	14.250	14.250	193,501,344
2023-12-20	12.650	13.400	12.350	13.400	13.400	182,475,726
2023-12-19	12.200	12.700	12.050	12.500	12.500	106,787,915
2023-12-18	12.200	12.350	11.950	12.000	12.000	26,626,476
2023-12-15	12.050	12.450	12.000	12.200	12.200	71,122,891
2023-12-14	12.100	12.250	11.750	11.900	11.900	83,503,987
2023-12-13	11.250	12.200	11.200	11.900	11.900	108,689,896
2023-12-12	11.250	11.350	11.150	11.200	11.200	7,673,175
2023-12-11	11.150	11.300	11.100	11.200	11.200	8,641,501
2023-12-08	11.100	11.200	11.050	11.050	11.050	6,351,744
2023-12-07	11.250	11.300	11.100	11.100	11.100	7,323,995
2023-12-06	11.200	11.500	11.100	11.300	11.300	16,444,467
2023-12-05	11.100	11.150	10.900	11.050	11.050	13,273,204
2023-12-04	11.200	11.250	11.100	11.150	11.150	9,060,915
2023-12-01	11.200	11.250	11.150	11.200	11.200	6,267,987
2023-11-30	11.200	11.300	11.150	11.150	11.150	10,255,159
2023-11-29	11.300	11.300	11.150	11.150	11.150	8,954,510
2023-11-28	11.250	11.350	11.200	11.250	11.250	10,803,969
2023-11-27	11.300	11.350	11.150	11.150	11.150	7,881,468
2023-11-24	11.550	11.650	11.250	11.250	11.250	13,867,079
2023-11-23	11.450	11.700	11.400	11.500	11.500	14,861,656
2023-11-22	11.450	11.600	11.350	11.400	11.400	9,992,236
2023-11-21	11.350	11.450	11.250	11.350	11.350	7,909,921
2023-11-20	11.350	11.450	11.250	11.250	11.250	8,628,606
2023-11-17	11.450	11.450	11.100	11.250	11.250	12,584,650
2023-11-16	11.450	11.500	11.350	11.400	11.400	5,937,494
2023-11-15	11.200	11.400	11.200	11.300	11.300	9,492,895
2023-11-14	11.400	11.450	11.200	11.250	11.250	11,460,822
2023-11-13	11.600	11.650	11.400	11.400	11.400	8,284,257
2023-11-10	11.400	11.700	11.400	11.600	11.600	8,308,631
2023-11-09	11.600	11.650	11.300	11.400	11.400	19,230,717
2023-11-08	11.850	11.950	11.600	11.600	11.600	17,659,851
2023-11-07	11.800	12.350	11.700	11.850	11.850	45,854,240
2023-11-06	11.850	11.900	11.700	11.800	11.800	12,718,797

← NewerPage 12 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.