BES Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.350	12.400	12.050	12.300	12.300	11,932,686
2026-07-22	12.400	12.550	12.200	12.200	12.200	10,188,931
2026-07-21	12.200	12.450	12.200	12.300	12.300	10,750,822
2026-07-20	12.250	12.400	12.050	12.200	12.200	7,609,662
2026-07-17	12.900	12.900	12.200	12.250	12.250	17,605,099
2026-07-16	13.300	13.400	12.950	13.000	13.000	15,449,724
2026-07-15	12.761	13.284	12.713	13.237	13.237	11,371,303
2026-07-14	12.808	12.999	12.570	12.713	12.713	10,016,655
2026-07-13	13.142	13.142	12.666	12.856	12.856	13,621,418
2026-07-10	13.237	13.237	13.237	13.237	13.237	0
2026-07-09	14.150	14.200	13.750	13.900	13.900	7,630,824
2026-07-08	14.400	15.300	14.150	14.200	14.200	19,473,280
2026-07-07	14.250	14.350	14.000	14.000	14.000	7,431,692
2026-07-06	14.500	14.500	14.000	14.250	14.250	12,710,359
2026-07-03	13.650	14.450	13.600	14.300	14.300	20,440,205
2026-07-02	13.300	13.800	13.200	13.650	13.650	10,628,283
2026-07-01	13.100	13.600	13.100	13.300	13.300	10,174,073
2026-06-30	13.000	13.200	12.950	13.050	13.050	6,809,110
2026-06-29	13.000	13.300	12.850	12.950	12.950	9,766,465
2026-06-26	13.050	13.100	12.800	12.950	12.950	6,926,073
2026-06-25	13.250	13.350	13.000	13.050	13.050	8,181,712
2026-06-24	13.250	13.400	13.150	13.200	13.200	4,914,732
2026-06-23	13.650	13.700	13.250	13.300	13.300	11,243,534
2026-06-22	13.450	13.700	13.250	13.550	13.550	13,854,390
2026-06-18	13.300	13.500	13.200	13.350	13.350	18,577,714
2026-06-17	13.100	13.500	13.000	13.300	13.300	12,901,371
2026-06-16	13.050	13.150	12.950	13.100	13.100	7,877,629
2026-06-15	12.950	13.150	12.900	13.100	13.100	9,767,760
2026-06-12	12.850	13.100	12.850	12.850	12.850	8,150,805
2026-06-11	13.000	13.000	12.500	12.700	12.700	9,922,138
2026-06-10	12.750	13.150	12.750	12.800	12.800	18,413,221
2026-06-09	12.900	13.100	12.700	12.700	12.700	8,039,837
2026-06-08	12.700	13.100	12.400	12.950	12.950	12,617,143
2026-06-05	13.250	13.250	13.000	13.150	13.150	5,697,934
2026-06-04	13.150	13.450	13.150	13.250	13.250	8,829,132
2026-06-03	12.800	13.400	12.750	13.300	13.300	13,817,149
2026-06-02	12.850	12.850	12.650	12.750	12.750	7,730,540
2026-06-01	12.950	13.100	12.800	12.800	12.800	8,408,868
2026-05-29	12.750	13.000	12.600	13.000	13.000	8,396,103
2026-05-28	12.900	12.900	12.600	12.600	12.600	7,449,644
2026-05-27	12.900	12.900	12.650	12.850	12.850	7,949,944
2026-05-26	13.200	13.250	12.750	12.850	12.850	9,598,083
2026-05-25	13.400	13.400	12.900	13.150	13.150	9,883,690
2026-05-22	13.950	13.950	13.150	13.350	13.350	21,213,968
2026-05-21	12.650	13.850	12.600	13.850	13.850	20,194,425
2026-05-20	12.450	12.700	12.250	12.600	12.600	8,737,169
2026-05-19	12.200	12.400	12.200	12.250	12.250	4,887,638
2026-05-18	12.200	12.250	12.100	12.150	12.150	4,876,381
2026-05-15	12.900	12.900	12.250	12.250	12.250	11,141,843
2026-05-14	13.350	13.350	12.750	12.900	12.900	11,954,629
2026-05-13	13.050	13.450	13.050	13.350	13.350	7,044,986
2026-05-12	13.200	13.300	13.050	13.050	13.050	6,028,672
2026-05-11	13.150	13.350	13.050	13.200	13.200	3,400,036
2026-05-08	13.250	13.400	13.100	13.100	13.100	3,236,564
2026-05-07	13.200	13.300	13.100	13.250	13.250	3,874,406
2026-05-06	13.150	13.250	13.050	13.200	13.200	4,251,345
2026-05-05	13.100	13.150	13.000	13.050	13.050	2,533,073
2026-05-04	13.050	13.200	12.950	13.050	13.050	6,812,344
2026-04-30	13.400	13.400	13.000	13.050	13.050	6,067,384
2026-04-29	13.400	13.450	13.300	13.300	13.300	1,931,221

← NewerPage 2 of 5 · 244 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.