BES Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	11.200	11.200	11.100	11.150	11.150	1,654,252
2025-10-22	11.300	11.350	11.150	11.200	11.200	2,340,950
2025-10-21	11.300	11.400	11.250	11.300	11.300	2,652,742
2025-10-20	11.200	11.400	11.200	11.300	11.300	6,091,494
2025-10-17	11.100	11.300	11.100	11.150	11.150	2,599,993
2025-10-16	11.050	11.400	11.050	11.100	11.100	6,917,042
2025-10-15	10.800	11.150	10.800	11.050	11.050	16,021,654
2025-10-14	10.900	11.000	10.800	10.800	10.800	4,716,270
2025-10-13	10.650	10.900	10.600	10.850	10.850	4,388,313
2025-10-09	10.600	10.950	10.600	10.900	10.900	8,472,672
2025-10-08	10.600	10.650	10.500	10.600	10.600	3,485,869
2025-10-07	10.550	10.800	10.400	10.600	10.600	5,002,973
2025-10-03	10.550	10.650	10.450	10.600	10.600	3,342,745
2025-10-02	10.650	10.650	10.450	10.550	10.550	4,074,256
2025-10-01	10.700	10.800	10.550	10.550	10.550	3,182,718
2025-09-30	10.650	10.750	10.600	10.600	10.600	2,806,953
2025-09-29	10.650	10.650	10.650	10.650	10.650	0
2025-09-26	10.850	10.850	10.650	10.650	10.650	4,619,266
2025-09-25	10.900	11.000	10.800	10.850	10.850	4,247,979
2025-09-24	10.950	11.000	10.800	10.850	10.850	4,032,273
2025-09-23	11.100	11.100	10.900	10.900	10.900	7,251,667
2025-09-22	11.200	11.200	11.050	11.100	11.100	3,260,091
2025-09-19	11.100	11.200	11.050	11.150	11.150	3,686,293
2025-09-18	11.250	11.300	11.100	11.100	11.100	3,945,423
2025-09-17	11.200	11.350	11.200	11.200	11.200	4,634,737
2025-09-16	11.250	11.350	11.100	11.200	11.200	7,114,472
2025-09-15	11.300	11.400	11.150	11.250	11.250	3,136,149
2025-09-12	11.300	11.350	11.200	11.300	11.300	3,484,088
2025-09-11	11.450	11.450	11.150	11.300	11.300	6,895,366
2025-09-10	11.700	11.700	11.350	11.350	11.350	5,549,508
2025-09-09	11.800	11.800	11.650	11.700	11.700	3,319,806
2025-09-08	11.700	11.850	11.700	11.750	11.750	5,073,379
2025-09-05	11.800	11.800	11.500	11.700	11.700	6,911,660
2025-09-04	11.200	11.750	11.150	11.700	11.700	14,881,598
2025-09-03	11.200	11.200	11.100	11.100	11.100	1,945,857
2025-09-02	11.150	11.250	11.050	11.200	11.200	3,060,299
2025-09-01	11.200	11.300	11.050	11.100	11.100	3,103,068
2025-08-29	11.300	11.350	11.200	11.200	11.200	4,177,715
2025-08-28	11.300	11.450	11.200	11.250	11.250	2,413,710
2025-08-27	11.300	11.400	11.250	11.250	11.250	3,303,938
2025-08-26	11.650	11.650	11.250	11.350	11.350	7,804,206
2025-08-25	12.000	12.050	11.600	11.650	11.650	9,074,154
2025-08-22	11.650	12.000	11.650	11.850	11.850	6,830,630
2025-08-21	11.750	11.750	11.600	11.650	11.650	3,098,909
2025-08-20	11.850	11.850	11.550	11.650	11.650	5,015,763
2025-08-19	11.850	11.900	11.600	11.850	11.850	5,954,004
2025-08-18	11.800	12.100	11.750	11.850	11.850	9,705,045
2025-08-15	11.650	11.850	11.650	11.750	11.750	7,014,315
2025-08-14	11.400	11.950	11.400	11.650	11.650	12,408,527
2025-08-13	11.400	11.550	11.300	11.350	11.350	3,355,082
2025-08-12	11.450	11.500	11.300	11.400	11.400	2,860,653
2025-08-11	11.350	11.500	11.300	11.300	11.300	4,014,494
2025-08-08	11.250	11.600	11.250	11.350	11.350	6,231,515
2025-08-07	11.350	11.350	11.200	11.250	11.250	3,602,946
2025-08-06	11.250	11.450	11.250	11.350	11.350	3,589,703
2025-08-05	11.250	11.350	11.200	11.300	11.300	2,245,826
2025-08-04	11.100	11.350	11.050	11.250	11.250	2,872,586
2025-08-01	11.000	11.300	10.950	11.200	11.200	3,363,676
2025-07-31	11.150	11.200	10.950	11.100	11.100	4,634,391
2025-07-30	11.100	11.250	11.050	11.100	11.100	3,989,945

← NewerPage 5 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.