BES Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	10.650	10.750	10.450	10.500	10.500	4,692,267
2025-02-04	10.650	10.750	10.500	10.600	10.600	3,390,175
2025-02-03	10.450	10.700	10.300	10.650	10.650	6,687,599
2025-01-22	10.400	10.450	10.300	10.450	10.450	2,764,617
2025-01-21	10.400	10.450	10.300	10.350	10.350	2,181,163
2025-01-20	10.600	10.700	10.300	10.350	10.350	9,157,857
2025-01-17	10.400	10.600	10.350	10.600	10.600	3,970,941
2025-01-16	10.550	10.700	10.350	10.400	10.400	8,742,783
2025-01-15	10.150	10.550	10.150	10.400	10.400	7,234,098
2025-01-14	9.820	10.150	9.820	10.150	10.150	8,512,032
2025-01-13	9.850	9.880	9.620	9.820	9.820	7,011,222
2025-01-10	9.750	9.970	9.710	9.880	9.880	7,498,112
2025-01-09	9.830	9.880	9.620	9.630	9.630	7,946,797
2025-01-08	9.870	9.880	9.750	9.830	9.830	7,047,670
2025-01-07	9.990	10.150	9.840	9.860	9.860	9,940,383
2025-01-06	9.900	10.100	9.750	9.930	9.930	26,975,837
2025-01-03	10.800	10.800	10.600	10.600	10.600	3,968,538
2025-01-02	10.600	10.900	10.450	10.850	10.850	4,940,341
2024-12-31	10.800	10.800	10.550	10.650	10.650	5,627,223
2024-12-30	11.000	11.000	10.800	10.850	10.850	3,123,258
2024-12-27	11.200	11.350	11.000	11.000	11.000	7,985,995
2024-12-26	10.900	11.050	10.900	10.900	10.900	3,236,154
2024-12-25	11.000	11.000	10.850	10.900	10.900	4,279,138
2024-12-24	10.900	11.100	10.900	10.950	10.950	2,884,168
2024-12-23	10.750	10.950	10.750	10.850	10.850	2,651,703
2024-12-20	10.850	11.150	10.750	10.750	10.750	5,253,543
2024-12-19	10.750	10.900	10.650	10.800	10.800	4,016,965
2024-12-18	10.900	10.950	10.750	10.850	10.850	3,785,502
2024-12-17	11.000	11.050	10.850	10.900	10.900	3,952,312
2024-12-16	11.050	11.200	10.900	10.950	10.950	4,010,452
2024-12-13	11.150	11.150	10.900	11.000	11.000	6,269,539
2024-12-12	11.400	11.400	11.100	11.150	11.150	6,723,361
2024-12-11	11.400	11.600	11.300	11.400	11.400	11,290,798
2024-12-10	11.300	11.400	11.200	11.250	11.250	3,529,321
2024-12-09	11.350	11.400	11.200	11.300	11.300	5,371,041
2024-12-06	11.150	11.300	11.150	11.300	11.300	4,443,268
2024-12-05	11.200	11.250	11.100	11.150	11.150	2,494,025
2024-12-04	11.250	11.300	11.150	11.200	11.200	2,559,006
2024-12-03	11.200	11.300	11.150	11.250	11.250	4,234,834
2024-12-02	11.250	11.300	11.100	11.100	11.100	3,901,725
2024-11-29	11.100	11.250	10.950	11.250	11.250	2,736,496
2024-11-28	11.100	11.200	10.900	11.100	11.100	4,764,015
2024-11-27	11.250	11.350	11.000	11.100	11.100	5,212,434
2024-11-26	11.350	11.500	11.250	11.250	11.250	8,571,403
2024-11-25	11.250	11.450	11.150	11.400	11.400	11,388,495
2024-11-22	11.000	11.200	10.950	11.150	11.150	11,470,666
2024-11-21	10.800	10.950	10.700	10.900	10.900	4,939,744
2024-11-20	10.950	11.000	10.750	10.800	10.800	3,688,298
2024-11-19	10.750	10.900	10.700	10.900	10.900	4,753,794
2024-11-18	10.950	10.950	10.700	10.750	10.750	4,522,641
2024-11-15	10.450	11.000	10.450	10.850	10.850	12,975,539
2024-11-14	10.600	10.650	10.400	10.400	10.400	8,244,623
2024-11-13	10.600	10.700	10.500	10.700	10.700	6,502,668
2024-11-12	10.800	10.850	10.650	10.650	10.650	7,444,183
2024-11-11	10.950	11.050	10.850	10.950	10.950	4,578,620
2024-11-08	11.150	11.200	10.850	10.900	10.900	6,639,925
2024-11-07	11.000	11.200	11.000	11.150	11.150	7,067,878
2024-11-06	11.000	11.050	10.900	10.900	10.900	2,949,434
2024-11-05	11.000	11.100	10.950	11.000	11.000	3,989,503
2024-11-04	11.150	11.150	10.950	11.000	11.000	5,086,053

← NewerPage 8 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.