BES Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	8.880	8.950	8.880	8.920	7.993	1,878,629
2022-08-09	8.910	8.920	8.850	8.910	7.984	2,453,848
2022-08-08	8.890	8.920	8.840	8.920	7.993	1,164,599
2022-08-05	8.820	8.920	8.820	8.900	7.975	2,171,270
2022-08-04	8.890	8.890	8.660	8.760	7.850	2,857,577
2022-08-03	8.900	8.930	8.800	8.820	7.904	3,653,273
2022-08-02	9.010	9.010	8.900	8.920	7.993	2,478,120
2022-08-01	8.880	9.040	8.870	9.030	8.092	4,761,026
2022-07-29	8.840	8.870	8.800	8.830	7.913	2,877,373
2022-07-28	8.800	8.820	8.740	8.770	7.859	1,726,338
2022-07-27	8.750	8.790	8.730	8.770	7.859	1,615,674
2022-07-26	8.720	8.850	8.700	8.750	7.841	1,713,302
2022-07-25	8.680	8.760	8.650	8.740	7.832	2,001,015
2022-07-22	8.750	8.750	8.670	8.680	7.778	1,947,040
2022-07-21	8.700	8.730	8.620	8.730	7.823	1,715,077
2022-07-20	8.820	8.820	8.660	8.660	7.760	2,870,692
2022-07-19	8.700	8.810	8.680	8.720	7.814	2,702,759
2022-07-18	8.700	8.750	8.670	8.670	7.769	2,213,682
2022-07-15	8.650	8.750	8.650	8.690	7.787	1,920,116
2022-07-14	8.580	8.680	8.550	8.670	7.769	1,596,682
2022-07-13	8.510	8.640	8.510	8.580	7.689	2,821,695
2022-07-12	8.470	8.500	8.330	8.370	7.500	3,348,261
2022-07-11	8.670	8.670	8.550	8.560	7.671	1,284,238
2022-07-08	8.550	8.650	8.550	8.610	7.715	2,141,710
2022-07-07	8.500	8.540	8.420	8.520	7.635	1,949,220
2022-07-06	8.610	8.620	8.480	8.480	7.599	2,564,629
2022-07-05	8.570	8.610	8.480	8.610	7.715	2,581,176
2022-07-04	8.460	8.690	8.450	8.470	7.590	2,270,897
2022-07-01	8.610	8.690	8.410	8.460	7.581	5,050,836
2022-06-30	8.780	8.800	8.650	8.660	7.760	3,034,559
2022-06-29	8.770	8.860	8.750	8.850	7.930	1,792,697
2022-06-28	8.840	8.860	8.770	8.810	7.895	1,922,812
2022-06-27	8.860	8.880	8.800	8.840	7.921	2,240,640
2022-06-24	8.620	8.770	8.620	8.750	7.841	3,882,415
2022-06-23	8.610	8.720	8.520	8.590	7.697	3,481,017
2022-06-22	8.760	8.770	8.530	8.600	7.706	3,412,621
2022-06-21	8.650	8.750	8.570	8.730	7.823	3,350,248
2022-06-20	8.830	8.860	8.550	8.550	7.662	6,784,865
2022-06-17	8.830	8.880	8.790	8.830	7.913	4,894,452
2022-06-16	9.030	9.050	8.890	8.890	7.966	3,137,729
2022-06-15	8.940	9.050	8.930	8.960	8.029	2,060,367
2022-06-14	8.930	8.990	8.840	8.970	8.038	5,244,787
2022-06-13	9.000	9.020	8.940	8.950	8.020	5,866,220
2022-06-10	9.130	9.170	9.100	9.110	8.163	3,174,912
2022-06-09	9.230	9.250	9.210	9.220	8.262	1,801,536
2022-06-08	9.240	9.270	9.230	9.250	8.289	1,508,761
2022-06-07	9.240	9.270	9.220	9.220	8.262	1,532,038
2022-06-06	9.240	9.280	9.220	9.260	8.298	2,562,307
2022-06-02	9.300	9.310	9.200	9.240	8.280	3,092,206
2022-06-01	9.280	9.340	9.250	9.250	8.289	4,623,660
2022-05-31	9.270	9.300	9.220	9.240	8.280	3,433,926
2022-05-30	9.200	9.250	9.180	9.240	8.280	3,765,726
2022-05-27	9.170	9.180	9.130	9.160	8.208	2,803,943
2022-05-26	9.120	9.190	9.110	9.110	8.163	3,305,747
2022-05-25	9.060	9.140	9.050	9.110	8.163	2,562,216
2022-05-24	9.170	9.170	9.030	9.050	8.110	2,663,780
2022-05-23	9.150	9.180	9.110	9.130	8.181	1,956,201
2022-05-20	9.120	9.180	9.110	9.130	8.181	2,150,931
2022-05-19	9.000	9.100	8.990	9.080	8.137	2,956,118
2022-05-18	9.090	9.190	9.080	9.180	8.226	4,213,705

← NewerPage 18 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.