BES Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	10.250	10.300	10.100	10.100	10.100	4,590,383
2023-08-08	10.250	10.300	10.200	10.200	10.200	2,976,100
2023-08-07	10.250	10.250	10.150	10.250	10.250	5,395,869
2023-08-04	10.200	10.250	10.100	10.250	10.250	6,470,497
2023-08-02	10.100	10.350	10.050	10.100	10.100	9,310,610
2023-08-01	10.100	10.200	10.050	10.100	10.100	4,674,563
2023-07-31	10.050	10.150	10.000	10.050	10.050	8,436,513
2023-07-28	10.050	10.100	10.000	10.000	10.000	5,439,686
2023-07-27	9.860	10.150	9.850	10.050	10.050	8,312,771
2023-07-26	9.920	9.970	9.850	9.850	9.850	8,190,738
2023-07-25	9.920	10.000	9.840	9.900	9.900	8,817,115
2023-07-24	10.100	10.100	9.800	9.920	9.920	17,084,590
2023-07-21	10.350	10.400	10.100	10.100	10.100	18,007,137
2023-07-20	10.550	10.750	10.400	10.400	10.400	35,740,655
2023-07-19	11.150	11.250	11.050	11.100	10.574	20,332,299
2023-07-18	11.450	11.450	11.000	11.050	10.526	37,905,049
2023-07-17	11.300	11.450	11.250	11.400	10.860	21,757,159
2023-07-14	11.250	11.350	11.200	11.250	10.717	6,543,603
2023-07-13	11.300	11.350	11.200	11.200	10.669	8,764,848
2023-07-12	11.450	11.450	11.250	11.250	10.717	8,545,934
2023-07-11	11.250	11.550	11.250	11.400	10.860	21,300,540
2023-07-10	11.250	11.300	11.050	11.150	10.622	16,438,145
2023-07-07	11.300	11.300	11.100	11.150	10.622	7,946,319
2023-07-06	11.400	11.400	11.200	11.300	10.765	9,374,957
2023-07-05	11.200	11.500	11.200	11.300	10.765	15,532,893
2023-07-04	11.300	11.350	11.100	11.100	10.574	25,026,508
2023-07-03	11.150	11.350	11.150	11.200	10.669	9,550,851
2023-06-30	11.050	11.200	11.000	11.100	10.574	5,667,311
2023-06-29	11.000	11.150	10.950	11.100	10.574	6,950,057
2023-06-28	11.050	11.050	10.950	10.950	10.431	5,594,786
2023-06-27	11.200	11.200	10.850	10.950	10.431	18,817,002
2023-06-26	11.250	11.300	11.150	11.200	10.669	7,259,906
2023-06-21	11.200	11.300	11.150	11.250	10.717	12,602,911
2023-06-20	11.250	11.350	11.100	11.150	10.622	12,547,505
2023-06-19	11.300	11.300	11.150	11.200	10.669	10,803,223
2023-06-16	11.200	11.400	11.200	11.250	10.717	13,930,902
2023-06-15	11.300	11.300	11.100	11.200	10.669	15,725,359
2023-06-14	11.400	11.500	11.200	11.200	10.669	19,914,424
2023-06-13	11.600	11.600	11.150	11.400	10.860	33,123,645
2023-06-12	11.700	11.750	11.450	11.550	11.003	32,630,624
2023-06-09	11.300	11.650	11.250	11.500	10.955	43,678,027
2023-06-08	11.250	11.400	11.150	11.250	10.717	26,526,944
2023-06-07	11.800	11.850	11.300	11.350	10.812	60,505,172
2023-06-06	11.600	11.900	11.350	11.600	11.050	75,274,412
2023-06-05	11.500	11.800	11.200	11.500	10.955	64,223,228
2023-06-02	11.400	11.600	11.150	11.200	10.669	51,395,792
2023-06-01	11.550	11.800	11.150	11.300	10.765	102,262,550
2023-05-31	10.550	11.450	10.450	11.450	10.907	117,949,052
2023-05-30	10.300	10.550	10.150	10.450	9.955	18,844,443
2023-05-29	10.300	10.350	10.200	10.250	9.764	6,149,709
2023-05-26	10.350	10.350	10.200	10.200	9.717	10,632,646
2023-05-25	10.400	10.400	10.300	10.350	9.860	4,821,053
2023-05-24	10.400	10.450	10.300	10.400	9.907	8,901,988
2023-05-23	10.650	10.700	10.400	10.450	9.955	11,018,836
2023-05-22	10.400	10.600	10.350	10.600	10.098	14,760,094
2023-05-19	10.400	10.500	10.350	10.350	9.860	6,648,739
2023-05-18	10.300	10.550	10.300	10.400	9.907	18,031,495
2023-05-17	10.350	10.400	10.250	10.300	9.812	10,776,347
2023-05-16	10.150	10.450	10.100	10.350	9.860	13,507,440
2023-05-15	10.150	10.200	10.050	10.150	9.669	8,333,461

← NewerPage 14 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.