BES Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	11.600	11.600	11.300	11.350	11.350	6,244,408
2025-05-06	11.350	11.600	11.200	11.600	11.600	10,439,140
2025-05-05	11.300	11.600	11.200	11.250	11.250	18,709,655
2025-05-02	10.550	11.300	10.500	11.100	11.100	12,519,235
2025-04-30	10.450	10.650	10.400	10.550	10.550	5,457,689
2025-04-29	10.500	10.700	10.200	10.450	10.450	11,887,338
2025-04-28	9.920	10.550	9.890	10.500	10.500	12,341,218
2025-04-25	9.950	10.000	9.890	9.900	9.900	2,790,385
2025-04-24	9.990	10.000	9.860	9.890	9.890	3,222,072
2025-04-23	10.050	10.100	9.930	9.940	9.940	3,502,706
2025-04-22	9.890	9.960	9.660	9.850	9.850	3,305,503
2025-04-21	10.000	10.100	9.890	9.890	9.890	4,808,570
2025-04-18	9.960	10.100	9.960	10.050	10.050	3,197,281
2025-04-17	10.000	10.050	9.880	9.950	9.950	5,038,255
2025-04-16	10.150	10.250	10.000	10.000	10.000	5,487,469
2025-04-15	9.930	10.400	9.860	10.300	10.300	8,002,972
2025-04-14	9.500	10.050	9.500	9.850	9.850	10,211,124
2025-04-11	9.210	9.450	8.980	9.420	9.420	8,775,935
2025-04-10	9.410	9.410	9.350	9.410	9.410	6,919,587
2025-04-09	9.400	9.400	8.550	8.560	8.560	20,419,655
2025-04-08	9.020	9.650	9.020	9.480	9.480	16,019,012
2025-04-07	9.810	9.810	9.810	9.810	9.810	3,617,310
2025-04-02	10.850	10.950	10.650	10.900	10.900	3,947,902
2025-04-01	10.850	11.000	10.750	10.750	10.750	5,364,085
2025-03-31	10.800	10.900	10.600	10.650	10.650	7,811,600
2025-03-28	11.250	11.300	10.900	11.100	11.100	9,821,907
2025-03-27	11.400	11.450	11.300	11.350	11.350	2,813,865
2025-03-26	11.350	11.450	11.300	11.450	11.450	2,903,575
2025-03-25	11.500	11.550	11.250	11.250	11.250	5,778,022
2025-03-24	11.500	11.650	11.350	11.450	11.450	5,451,173
2025-03-21	11.400	11.600	11.300	11.350	11.350	7,374,426
2025-03-20	11.350	11.400	11.250	11.350	11.350	4,530,201
2025-03-19	11.500	11.550	11.250	11.250	11.250	7,355,526
2025-03-18	11.600	11.800	11.450	11.450	11.450	5,313,741
2025-03-17	11.700	11.700	11.400	11.500	11.500	7,086,654
2025-03-14	11.700	12.100	11.550	11.650	11.650	12,594,304
2025-03-13	11.800	12.150	11.500	11.500	11.500	11,323,916
2025-03-12	11.650	11.800	11.500	11.700	11.700	5,474,677
2025-03-11	11.650	11.650	11.250	11.600	11.600	10,241,803
2025-03-10	12.000	12.100	11.850	11.850	11.850	7,045,688
2025-03-07	12.050	12.250	11.900	11.950	11.950	7,455,776
2025-03-06	12.300	12.350	12.000	12.100	12.100	9,426,021
2025-03-05	11.700	12.450	11.700	12.200	12.200	27,108,433
2025-03-04	11.550	11.700	11.500	11.650	11.650	7,795,258
2025-03-03	11.550	11.800	11.500	11.600	11.600	6,115,840
2025-02-27	11.600	11.850	11.600	11.600	11.600	6,460,102
2025-02-26	11.700	11.700	11.550	11.600	11.600	5,252,628
2025-02-25	11.700	11.800	11.500	11.700	11.700	7,011,583
2025-02-24	11.400	11.950	11.350	11.750	11.750	12,209,556
2025-02-21	11.400	11.550	11.300	11.400	11.400	5,616,281
2025-02-20	11.300	11.750	11.200	11.350	11.350	18,480,095
2025-02-19	10.950	11.200	10.950	11.200	11.200	6,313,441
2025-02-18	11.200	11.200	10.850	10.950	10.950	9,478,797
2025-02-17	11.300	11.300	11.100	11.250	11.250	4,331,920
2025-02-14	11.050	11.300	10.950	11.250	11.250	7,305,304
2025-02-13	10.950	11.150	10.850	11.050	11.050	6,077,817
2025-02-12	10.650	10.950	10.650	10.850	10.850	5,272,952
2025-02-11	10.700	10.750	10.650	10.650	10.650	3,031,009
2025-02-10	10.550	10.750	10.550	10.650	10.650	3,249,559
2025-02-07	10.750	10.800	10.500	10.550	10.550	3,339,994

← NewerPage 7 of 21 · 1,217 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.