BES Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	13.300	13.500	13.250	13.400	13.400	3,411,381
2026-04-27	13.150	13.350	13.000	13.200	13.200	4,748,455
2026-04-24	13.350	13.400	13.200	13.200	13.200	3,982,720
2026-04-23	13.700	13.700	13.100	13.300	13.300	9,369,015
2026-04-22	13.800	13.800	13.400	13.650	13.650	9,493,342
2026-04-21	13.900	14.100	13.700	13.750	13.750	10,036,408
2026-04-20	14.100	14.450	13.600	13.700	13.700	16,357,256
2026-04-17	13.750	14.350	13.500	13.850	13.850	19,006,736
2026-04-16	13.700	14.050	13.450	13.650	13.650	13,700,587
2026-04-15	13.400	13.450	13.200	13.350	13.350	4,053,087
2026-04-14	13.400	13.400	13.200	13.400	13.400	4,306,528
2026-04-13	13.000	13.350	13.000	13.300	13.300	4,424,327
2026-04-10	13.300	13.350	12.950	13.150	13.150	6,999,811
2026-04-09	13.650	13.650	13.150	13.250	13.250	4,451,155
2026-04-08	13.200	13.550	13.150	13.500	13.500	5,992,511
2026-04-07	13.250	13.300	13.050	13.100	13.100	3,992,152
2026-04-02	13.550	13.550	13.000	13.150	13.150	5,845,395
2026-04-01	13.450	13.550	13.350	13.400	13.400	3,149,758
2026-03-31	13.650	13.650	13.150	13.200	13.200	6,405,798
2026-03-30	13.500	13.700	13.350	13.600	13.600	5,512,308
2026-03-27	13.400	13.650	13.350	13.600	13.600	6,245,303
2026-03-26	13.950	13.950	13.500	13.550	13.550	6,552,687
2026-03-25	13.900	14.000	13.700	13.800	13.800	5,108,765
2026-03-24	14.000	14.000	13.250	13.700	13.700	12,931,372
2026-03-23	14.000	14.250	13.800	13.850	13.850	9,830,265
2026-03-20	14.450	14.600	14.200	14.250	14.250	13,722,163
2026-03-19	14.450	14.450	14.100	14.150	14.150	13,162,729
2026-03-18	15.100	15.300	14.650	14.700	14.700	19,984,934
2026-03-17	15.150	15.250	14.850	15.050	15.050	16,693,949
2026-03-16	16.000	16.100	14.900	15.100	15.100	21,496,167
2026-03-13	16.000	16.500	15.750	16.000	16.000	17,207,773
2026-03-12	15.800	16.100	15.600	16.100	16.100	12,318,084
2026-03-11	15.600	15.900	15.250	15.750	15.750	18,368,386
2026-03-10	16.250	16.250	15.200	15.650	15.650	20,000,307
2026-03-09	16.000	16.400	15.600	15.800	15.800	18,190,715
2026-03-06	16.950	17.350	16.500	16.700	16.700	18,709,395
2026-03-05	17.150	17.250	16.650	17.050	17.050	18,336,029
2026-03-04	17.300	17.400	16.250	16.650	16.650	28,281,012
2026-03-03	17.200	17.750	16.950	17.500	17.500	28,078,640
2026-03-02	17.050	18.100	16.750	17.150	17.150	26,781,141
2026-02-26	16.750	17.850	16.750	17.400	17.400	43,551,650
2026-02-25	18.000	18.000	16.500	16.650	16.650	83,319,171
2026-02-24	18.000	18.650	17.750	18.300	18.300	85,469,808
2026-02-23	16.350	17.350	16.300	17.350	17.350	64,077,570
2026-02-11	15.050	16.200	14.950	15.800	15.800	51,662,405
2026-02-10	14.750	15.150	14.450	14.950	14.950	22,323,134
2026-02-09	14.000	14.950	13.500	14.950	14.950	27,795,879
2026-02-06	13.900	13.950	13.500	13.900	13.900	8,170,095
2026-02-05	13.650	14.100	13.600	13.900	13.900	8,816,395
2026-02-04	13.600	13.750	13.500	13.700	13.700	3,246,793
2026-02-03	13.700	13.850	13.450	13.550	13.550	4,518,181
2026-02-02	13.700	13.900	13.500	13.550	13.550	7,405,930
2026-01-30	14.000	14.050	13.600	13.700	13.700	9,154,066
2026-01-29	14.400	14.750	13.950	14.050	14.050	16,054,749
2026-01-28	13.650	14.700	13.600	14.200	14.200	23,829,225
2026-01-27	15.400	15.400	13.250	13.600	13.600	55,699,834
2026-01-26	13.850	14.500	13.800	14.500	14.500	22,701,505
2026-01-23	13.300	13.450	13.100	13.200	13.200	5,108,843
2026-01-22	13.150	13.350	13.050	13.300	13.300	4,035,862
2026-01-21	13.300	13.300	13.050	13.050	13.050	4,556,546

← NewerPage 3 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.