BES Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	11.850	11.900	11.700	11.800	11.800	12,718,797
2023-11-03	11.850	11.850	11.700	11.800	11.800	7,613,206
2023-11-02	11.750	11.800	11.700	11.750	11.750	10,068,046
2023-11-01	11.750	11.800	11.550	11.650	11.650	9,884,363
2023-10-31	11.800	12.000	11.550	11.700	11.700	22,750,317
2023-10-30	11.800	11.900	11.600	11.750	11.750	15,852,996
2023-10-27	11.750	11.950	11.650	11.700	11.700	13,538,816
2023-10-26	11.900	11.900	11.600	11.700	11.700	20,407,933
2023-10-25	11.700	12.100	11.650	11.950	11.950	47,648,775
2023-10-24	11.650	11.750	11.450	11.650	11.650	14,277,192
2023-10-23	11.450	11.800	11.350	11.600	11.600	27,888,218
2023-10-20	11.500	11.550	11.150	11.350	11.350	28,535,532
2023-10-19	11.550	11.750	11.450	11.600	11.600	26,508,635
2023-10-18	11.700	11.750	11.400	11.650	11.650	41,429,576
2023-10-17	11.750	11.950	11.350	11.850	11.850	91,943,562
2023-10-16	11.350	12.200	11.300	11.500	11.500	157,803,146
2023-10-13	11.150	11.150	11.150	11.150	11.150	41,419,986
2023-10-12	10.100	10.200	10.050	10.150	10.150	4,327,616
2023-10-11	10.400	10.400	10.050	10.050	10.050	13,694,545
2023-10-06	10.400	10.450	10.300	10.350	10.350	3,442,186
2023-10-05	10.400	10.500	10.300	10.350	10.350	4,740,187
2023-10-04	10.600	10.600	10.350	10.400	10.400	6,108,264
2023-10-03	10.750	10.800	10.650	10.650	10.650	5,294,198
2023-10-02	10.750	10.900	10.650	10.700	10.700	8,918,344
2023-09-28	10.750	10.900	10.650	10.850	10.850	10,669,643
2023-09-27	10.600	10.950	10.600	10.700	10.700	19,863,676
2023-09-26	10.550	10.700	10.500	10.650	10.650	13,483,235
2023-09-25	10.150	10.600	10.150	10.550	10.550	15,092,832
2023-09-22	10.150	10.250	10.100	10.150	10.150	3,499,179
2023-09-21	10.150	10.300	10.150	10.150	10.150	3,995,262
2023-09-20	10.250	10.300	10.150	10.150	10.150	4,411,513
2023-09-19	10.300	10.400	10.200	10.250	10.250	6,096,135
2023-09-18	10.150	10.300	10.100	10.250	10.250	3,392,912
2023-09-15	10.200	10.250	10.150	10.150	10.150	2,861,242
2023-09-14	10.200	10.200	10.100	10.150	10.150	2,563,282
2023-09-13	10.100	10.200	10.100	10.200	10.200	1,917,695
2023-09-12	10.100	10.150	10.050	10.100	10.100	1,984,066
2023-09-11	10.200	10.300	10.050	10.100	10.100	3,694,643
2023-09-08	10.200	10.200	10.100	10.150	10.150	1,746,109
2023-09-07	10.150	10.300	10.100	10.150	10.150	4,914,970
2023-09-06	10.300	10.350	10.200	10.200	10.200	2,608,070
2023-09-05	10.250	10.450	10.250	10.300	10.300	7,258,109
2023-09-04	10.250	10.350	10.200	10.250	10.250	4,521,044
2023-09-01	10.050	10.300	10.050	10.250	10.250	9,618,130
2023-08-31	9.980	10.100	9.960	10.050	10.050	4,032,697
2023-08-30	9.970	10.050	9.960	10.000	10.000	2,561,487
2023-08-29	9.950	9.960	9.900	9.960	9.960	2,543,638
2023-08-28	9.970	9.990	9.910	9.930	9.930	3,059,501
2023-08-25	9.940	10.050	9.910	9.940	9.940	2,214,791
2023-08-24	10.000	10.100	9.940	9.940	9.940	2,930,362
2023-08-23	9.920	10.050	9.920	10.000	10.000	4,493,945
2023-08-22	10.050	10.050	9.840	9.860	9.860	7,161,653
2023-08-21	10.000	10.050	9.960	9.980	9.980	2,920,617
2023-08-18	10.000	10.100	9.970	9.990	9.990	3,858,861
2023-08-17	9.990	10.050	9.820	10.050	10.050	5,176,552
2023-08-16	9.980	10.050	9.920	9.990	9.990	4,837,237
2023-08-15	9.740	10.100	9.740	10.050	10.050	9,882,126
2023-08-14	10.050	10.050	9.730	9.730	9.730	13,817,848
2023-08-11	10.000	10.050	9.950	10.050	10.050	5,180,744
2023-08-10	10.100	10.100	9.970	9.980	9.980	8,882,955

← NewerPage 13 of 21 · 1,222 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.