BES Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	11.100	11.250	11.050	11.100	11.100	3,989,945
2025-07-29	11.350	11.350	11.050	11.100	11.100	6,356,859
2025-07-28	11.400	11.500	11.300	11.350	11.350	5,328,711
2025-07-25	11.400	11.500	11.350	11.350	11.350	3,304,999
2025-07-24	11.800	11.850	11.350	11.400	11.400	6,465,327
2025-07-23	11.700	11.750	11.650	11.700	11.700	3,379,910
2025-07-22	11.650	11.850	11.400	11.700	11.700	7,665,919
2025-07-21	11.450	11.900	11.450	11.550	11.550	9,508,653
2025-07-18	11.600	11.650	11.400	11.450	11.450	3,030,321
2025-07-17	11.550	11.650	11.500	11.550	11.550	2,674,020
2025-07-16	11.550	11.650	11.550	11.550	11.550	2,204,442
2025-07-15	11.550	11.650	11.450	11.550	11.550	2,524,351
2025-07-14	11.500	11.650	11.450	11.550	11.550	4,132,481
2025-07-11	11.500	11.600	11.400	11.500	11.500	2,161,360
2025-07-10	11.500	11.550	11.350	11.500	11.500	2,168,109
2025-07-09	11.400	11.450	11.300	11.400	11.400	1,491,297
2025-07-08	11.500	11.500	11.400	11.400	11.400	1,668,313
2025-07-07	11.400	11.600	11.300	11.500	11.500	3,972,380
2025-07-04	11.650	11.700	11.400	11.400	11.400	5,654,833
2025-07-03	11.950	11.950	11.600	11.600	11.600	5,399,602
2025-07-02	11.500	12.000	11.450	11.900	11.900	13,430,492
2025-07-01	11.400	11.600	11.400	11.550	11.550	6,722,365
2025-06-30	11.500	11.650	11.350	11.400	11.400	4,851,141
2025-06-27	11.400	11.500	11.300	11.500	11.500	6,960,507
2025-06-26	11.000	11.450	11.000	11.350	11.350	9,932,962
2025-06-25	10.750	11.050	10.750	10.950	10.950	5,733,248
2025-06-24	10.500	10.750	10.500	10.700	10.700	2,875,588
2025-06-23	10.250	10.450	10.100	10.400	10.400	3,769,038
2025-06-20	10.350	10.450	10.200	10.250	10.250	5,769,675
2025-06-19	10.550	10.550	10.300	10.350	10.350	3,652,918
2025-06-18	10.550	10.650	10.500	10.550	10.550	2,953,493
2025-06-17	10.450	10.550	10.450	10.500	10.500	2,344,398
2025-06-16	10.550	10.600	10.400	10.400	10.400	4,665,569
2025-06-13	10.750	10.800	10.600	10.600	10.600	3,371,624
2025-06-12	10.800	10.900	10.750	10.800	10.800	2,538,894
2025-06-11	11.000	11.000	10.750	10.850	10.850	4,956,923
2025-06-10	10.850	11.050	10.800	11.000	11.000	4,775,453
2025-06-09	11.250	11.300	10.700	10.850	10.850	10,535,553
2025-06-06	11.250	11.500	11.200	11.300	11.300	4,677,802
2025-06-05	11.150	11.300	11.150	11.250	11.250	2,940,849
2025-06-04	11.100	11.200	11.050	11.150	11.150	2,843,805
2025-06-03	11.100	11.250	10.950	11.000	11.000	2,859,276
2025-06-02	11.100	11.150	10.900	11.050	11.050	4,620,946
2025-05-29	10.950	11.150	10.950	11.050	11.050	2,626,241
2025-05-28	10.950	11.150	10.900	11.000	11.000	4,797,972
2025-05-27	11.300	11.450	10.850	10.950	10.950	15,024,382
2025-05-26	11.400	11.700	11.400	11.550	11.550	8,127,262
2025-05-23	11.400	11.500	11.350	11.400	11.400	2,192,908
2025-05-22	11.450	11.450	11.300	11.400	11.400	2,346,773
2025-05-21	11.400	11.500	11.350	11.500	11.500	2,657,680
2025-05-20	11.350	11.500	11.350	11.400	11.400	3,183,560
2025-05-19	11.400	11.650	11.250	11.350	11.350	8,781,767
2025-05-16	11.250	11.500	11.250	11.300	11.300	5,272,851
2025-05-15	11.200	11.300	11.050	11.250	11.250	6,301,810
2025-05-14	11.450	11.500	11.250	11.250	11.250	4,872,495
2025-05-13	11.550	11.600	11.400	11.450	11.450	4,154,777
2025-05-12	11.550	11.550	11.450	11.500	11.500	3,330,659
2025-05-09	11.300	11.550	11.200	11.550	11.550	5,362,750
2025-05-08	11.400	11.500	11.150	11.300	11.300	6,242,579
2025-05-07	11.600	11.600	11.300	11.350	11.350	6,244,408

← NewerPage 6 of 21 · 1,221 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.