BES Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	10.700	11.100	10.500	11.100	11.100	8,512,326
2024-10-30	10.900	10.950	10.800	10.850	10.850	5,298,283
2024-10-29	11.100	11.100	10.850	10.900	10.900	11,041,521
2024-10-28	11.150	11.200	11.050	11.100	11.100	5,415,754
2024-10-25	11.100	11.200	11.050	11.150	11.150	5,417,187
2024-10-24	11.350	11.400	11.150	11.150	11.150	6,214,797
2024-10-23	11.300	11.500	11.300	11.300	11.300	8,287,963
2024-10-22	11.300	11.400	11.200	11.250	11.250	5,974,640
2024-10-21	11.250	11.300	11.200	11.250	11.250	4,505,592
2024-10-18	11.350	11.350	11.150	11.200	11.200	6,937,896
2024-10-17	11.350	11.450	11.200	11.250	11.250	6,784,691
2024-10-16	11.150	11.350	11.100	11.350	11.350	14,161,130
2024-10-15	11.400	11.400	11.150	11.200	11.200	8,370,326
2024-10-14	11.150	11.400	11.100	11.350	11.350	7,946,681
2024-10-11	11.200	11.350	11.100	11.150	11.150	7,805,192
2024-10-09	11.350	11.400	11.200	11.200	11.200	9,884,037
2024-10-08	11.350	11.500	11.200	11.350	11.350	16,381,025
2024-10-07	11.550	11.550	10.950	11.500	11.500	50,507,859
2024-10-04	12.200	12.250	12.000	12.050	12.050	7,689,571
2024-10-01	12.200	12.250	12.100	12.200	12.200	5,550,107
2024-09-30	12.450	12.450	12.200	12.200	12.200	7,359,773
2024-09-27	12.150	12.400	12.100	12.400	12.400	11,372,620
2024-09-26	12.250	12.300	12.050	12.050	12.050	6,031,565
2024-09-25	12.200	12.350	12.050	12.150	12.150	9,604,849
2024-09-24	12.200	12.250	12.000	12.050	12.050	11,453,347
2024-09-23	12.150	12.350	12.100	12.150	12.150	13,862,499
2024-09-20	12.750	12.750	12.300	12.500	12.500	21,700,632
2024-09-19	12.800	13.000	12.750	13.000	13.000	6,383,144
2024-09-18	13.150	13.300	12.800	12.800	12.800	11,381,131
2024-09-16	12.950	13.300	12.800	13.200	13.200	16,341,906
2024-09-13	12.400	12.700	12.400	12.700	12.700	9,180,464
2024-09-12	12.350	12.450	12.250	12.350	12.350	4,673,150
2024-09-11	12.300	12.300	12.150	12.200	12.200	5,132,594
2024-09-10	12.450	12.600	12.150	12.250	12.250	11,030,645
2024-09-09	11.950	12.250	11.900	12.200	12.200	9,604,824
2024-09-06	11.800	12.250	11.800	12.150	12.150	13,420,782
2024-09-05	12.150	12.450	12.100	12.150	12.150	11,392,015
2024-09-04	12.000	12.450	11.700	12.050	12.050	21,821,084
2024-09-03	12.900	13.000	12.500	12.500	12.500	18,655,907
2024-09-02	13.200	13.300	12.700	12.900	12.900	35,644,826
2024-08-30	13.250	13.500	13.200	13.350	13.350	10,334,023
2024-08-29	13.200	13.400	13.000	13.350	13.350	27,546,379
2024-08-28	14.000	14.050	13.750	13.750	13.750	12,691,806
2024-08-27	13.750	14.100	13.600	14.000	14.000	20,488,431
2024-08-26	13.500	13.900	13.500	13.700	13.700	15,517,877
2024-08-23	13.600	13.650	13.350	13.400	13.400	11,605,775
2024-08-22	13.700	13.700	13.400	13.600	13.600	14,830,921
2024-08-21	13.700	13.800	13.500	13.700	13.700	12,197,661
2024-08-20	14.050	14.100	13.700	13.750	13.750	21,216,378
2024-08-19	14.200	14.300	13.900	14.100	14.100	9,277,968
2024-08-16	14.000	14.150	13.950	14.050	14.050	10,251,257
2024-08-15	13.900	14.050	13.700	13.950	13.950	9,050,252
2024-08-14	14.000	14.150	13.850	13.850	13.850	10,136,733
2024-08-13	14.050	14.100	13.900	13.950	13.950	6,788,518
2024-08-12	13.900	14.300	13.900	14.050	14.050	8,521,390
2024-08-09	14.350	14.600	14.300	14.400	14.400	16,435,109
2024-08-08	14.300	14.400	14.100	14.100	14.100	15,361,109
2024-08-07	13.800	14.750	13.700	14.500	14.500	22,914,034
2024-08-06	14.350	14.550	12.850	13.700	13.700	36,687,573
2024-08-05	15.100	15.150	14.150	14.150	14.150	41,248,998

← NewerPage 9 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.