BES Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	10.100	10.250	10.050	10.250	9.764	5,698,102
2023-05-11	10.350	10.350	10.100	10.100	9.621	18,703,340
2023-05-10	10.400	10.550	10.300	10.450	9.955	7,567,936
2023-05-09	10.450	10.450	10.250	10.300	9.812	9,005,294
2023-05-08	10.550	10.600	10.350	10.400	9.907	7,404,865
2023-05-05	10.400	10.650	10.350	10.500	10.002	17,120,976
2023-05-04	10.350	10.450	10.250	10.400	9.907	8,991,060
2023-05-03	10.350	10.500	10.250	10.350	9.860	7,517,919
2023-05-02	10.500	10.500	10.300	10.350	9.860	8,340,265
2023-04-28	10.500	10.550	10.300	10.450	9.955	15,691,637
2023-04-27	10.300	10.300	10.100	10.250	9.764	10,461,682
2023-04-26	10.100	10.350	10.050	10.300	9.812	20,691,311
2023-04-25	10.350	10.400	9.980	10.050	9.574	29,642,771
2023-04-24	10.250	10.450	10.250	10.350	9.860	17,381,761
2023-04-21	10.550	10.600	10.050	10.150	9.669	44,710,591
2023-04-20	10.700	10.750	10.400	10.400	9.907	32,944,506
2023-04-19	10.800	10.950	10.450	10.550	10.050	50,884,376
2023-04-18	11.200	11.250	10.700	10.850	10.336	54,281,804
2023-04-17	11.000	11.350	10.750	11.300	10.765	72,479,675
2023-04-14	11.150	11.200	10.650	10.800	10.288	88,494,249
2023-04-13	10.800	11.600	10.800	11.150	10.622	199,404,768
2023-04-12	9.750	10.600	9.650	10.600	10.098	75,383,118
2023-04-11	9.290	9.650	9.290	9.650	9.193	22,691,974
2023-04-10	9.260	9.280	9.220	9.260	8.821	2,652,217
2023-04-07	9.230	9.270	9.220	9.260	8.821	2,857,584
2023-04-06	9.260	9.280	9.220	9.260	8.821	5,352,451
2023-03-31	9.250	9.270	9.210	9.260	8.821	5,904,715
2023-03-30	9.200	9.230	9.160	9.220	8.783	5,809,149
2023-03-29	9.150	9.180	9.100	9.170	8.736	2,878,152
2023-03-28	9.120	9.130	9.080	9.100	8.669	3,338,973
2023-03-27	9.110	9.150	9.080	9.130	8.697	2,952,401
2023-03-24	9.210	9.210	9.110	9.140	8.707	4,564,268
2023-03-23	9.250	9.260	9.160	9.200	8.764	4,358,640
2023-03-22	9.250	9.290	9.200	9.240	8.802	5,161,236
2023-03-21	9.210	9.240	9.170	9.190	8.755	3,665,227
2023-03-20	9.180	9.190	9.120	9.180	8.745	4,058,212
2023-03-17	9.080	9.130	9.050	9.100	8.669	3,386,736
2023-03-16	9.090	9.170	9.000	9.010	8.583	7,597,427
2023-03-15	9.000	9.270	8.980	9.070	8.640	13,278,600
2023-03-14	8.880	9.240	8.820	8.940	8.516	16,032,683
2023-03-13	8.730	8.730	8.610	8.690	8.278	2,436,335
2023-03-10	8.850	8.880	8.750	8.780	8.364	2,453,411
2023-03-09	8.850	8.880	8.820	8.850	8.431	3,798,394
2023-03-08	8.820	8.860	8.810	8.830	8.412	1,743,394
2023-03-07	8.840	8.880	8.810	8.840	8.421	1,918,806
2023-03-06	8.810	8.850	8.810	8.840	8.421	1,934,931
2023-03-03	8.750	8.800	8.730	8.790	8.374	1,764,414
2023-03-02	8.740	8.740	8.690	8.740	8.326	1,391,442
2023-03-01	8.800	8.800	8.690	8.690	8.278	2,513,279
2023-02-24	8.790	8.810	8.680	8.810	8.393	4,482,322
2023-02-23	8.710	8.830	8.710	8.790	8.374	3,696,164
2023-02-22	8.690	8.720	8.650	8.710	8.297	2,393,403
2023-02-21	8.710	8.770	8.600	8.740	8.326	2,134,927
2023-02-20	8.590	8.720	8.590	8.710	8.297	2,703,324
2023-02-17	8.560	8.610	8.520	8.580	8.173	1,499,815
2023-02-16	8.550	8.570	8.510	8.560	8.154	1,246,158
2023-02-15	8.570	8.590	8.490	8.510	8.107	2,114,822
2023-02-14	8.590	8.630	8.560	8.570	8.164	2,132,258
2023-02-13	8.570	8.610	8.500	8.570	8.164	2,547,131
2023-02-10	8.600	8.620	8.520	8.570	8.164	2,380,553

← NewerPage 15 of 21 · 1,222 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.