BES Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	13.500	13.500	13.250	13.300	13.300	5,737,621
2026-01-19	13.450	13.600	13.350	13.500	13.500	7,286,490
2026-01-16	13.400	13.650	13.300	13.450	13.450	7,171,602
2026-01-15	13.900	13.950	13.300	13.400	13.400	9,130,790
2026-01-14	13.250	13.850	13.250	13.750	13.750	11,564,180
2026-01-13	13.450	13.450	13.200	13.300	13.300	5,789,712
2026-01-12	13.500	13.500	13.200	13.400	13.400	10,480,893
2026-01-09	12.950	13.350	12.750	13.250	13.250	9,644,674
2026-01-08	13.050	13.200	12.950	12.950	12.950	6,974,461
2026-01-07	12.950	13.150	12.900	13.050	13.050	7,276,882
2026-01-06	13.000	13.000	12.750	12.950	12.950	5,739,638
2026-01-05	13.000	13.100	12.850	13.000	13.000	7,363,763
2026-01-02	12.800	12.950	12.750	12.900	12.900	6,037,210
2025-12-31	13.000	13.050	12.800	12.800	12.800	6,949,352
2025-12-30	13.200	13.250	12.900	13.050	13.050	8,703,576
2025-12-29	13.500	13.500	13.150	13.250	13.250	9,259,281
2025-12-26	13.450	13.600	13.200	13.500	13.500	8,811,488
2025-12-24	13.300	13.450	13.250	13.350	13.350	4,125,545
2025-12-23	13.400	13.550	13.200	13.300	13.300	5,115,354
2025-12-22	13.350	13.450	13.250	13.350	13.350	4,919,280
2025-12-19	13.200	13.550	13.200	13.300	13.300	9,626,757
2025-12-18	12.950	13.500	12.950	13.250	13.250	12,003,666
2025-12-17	13.300	13.550	12.900	12.900	12.900	15,297,220
2025-12-16	13.200	13.350	12.950	13.200	13.200	14,009,034
2025-12-15	12.900	13.950	12.900	13.150	13.150	33,019,425
2025-12-12	12.900	13.050	12.800	12.800	12.800	6,806,281
2025-12-11	12.750	12.950	12.600	12.750	12.750	8,532,549
2025-12-10	13.250	13.300	12.800	12.800	12.800	13,296,753
2025-12-09	13.300	13.300	13.100	13.250	13.250	6,473,103
2025-12-08	13.800	13.800	13.300	13.300	13.300	10,613,729
2025-12-05	13.900	13.950	13.550	13.800	13.800	6,767,576
2025-12-04	13.950	14.100	13.850	13.900	13.900	3,908,134
2025-12-03	14.050	14.100	13.750	13.900	13.900	9,798,784
2025-12-02	14.000	14.250	13.700	14.050	14.050	13,072,110
2025-12-01	14.600	14.800	14.250	14.400	14.400	7,301,520
2025-11-28	14.250	14.550	14.200	14.450	14.450	7,441,411
2025-11-27	14.100	14.200	13.950	14.200	14.200	4,831,788
2025-11-26	13.850	14.250	13.700	14.050	14.050	11,625,633
2025-11-25	14.250	14.350	13.650	13.700	13.700	22,414,594
2025-11-24	14.750	14.800	14.150	14.250	14.250	24,144,145
2025-11-21	14.900	15.550	14.700	14.750	14.750	18,319,775
2025-11-20	15.400	15.600	14.400	15.150	15.150	31,760,604
2025-11-19	16.300	16.350	15.200	15.250	15.250	47,418,791
2025-11-18	17.000	17.150	16.600	16.850	16.850	12,972,920
2025-11-17	16.550	17.050	16.550	17.050	17.050	15,098,276
2025-11-14	16.150	16.550	16.150	16.500	16.500	7,343,337
2025-11-13	16.100	16.500	16.100	16.500	16.500	12,157,809
2025-11-12	16.800	16.800	15.750	15.900	15.900	20,273,336
2025-11-11	17.500	17.500	16.650	16.650	16.650	16,082,791
2025-11-10	16.650	17.350	16.200	17.300	17.300	26,276,609
2025-11-07	16.281	16.281	15.900	16.186	16.186	23,694,394
2025-11-06	15.853	16.186	15.853	16.186	16.186	27,443,632
2025-11-05	15.662	15.662	14.329	15.662	15.662	28,747,322
2025-11-04	15.995	16.329	15.139	15.281	15.281	90,393,910
2025-11-03	14.663	15.139	14.520	14.901	14.901	42,485,163
2025-10-31	15.200	15.700	15.150	15.350	15.350	48,298,079
2025-10-30	14.750	15.550	14.600	15.250	15.250	90,914,255
2025-10-29	14.100	14.750	13.500	14.750	14.750	114,728,045
2025-10-28	12.550	13.450	12.500	13.450	13.450	59,831,515
2025-10-27	11.500	12.250	11.500	12.250	12.250	52,479,635

← NewerPage 4 of 21 · 1,220 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.