BES Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	8.700	8.730	8.640	8.650	8.240	2,436,575
2023-02-08	8.650	8.760	8.620	8.730	8.316	4,006,364
2023-02-07	8.600	8.660	8.600	8.650	8.240	2,082,418
2023-02-06	8.570	8.660	8.520	8.610	8.202	3,715,969
2023-02-03	8.500	8.620	8.460	8.600	8.193	5,845,136
2023-02-02	8.480	8.520	8.460	8.510	8.107	1,940,872
2023-02-01	8.390	8.480	8.380	8.480	8.078	3,809,619
2023-01-31	8.340	8.390	8.340	8.380	7.983	1,903,678
2023-01-30	8.260	8.330	8.260	8.330	7.935	2,094,335
2023-01-17	8.220	8.250	8.200	8.230	7.840	1,329,363
2023-01-16	8.280	8.300	8.220	8.230	7.840	1,475,526
2023-01-13	8.340	8.340	8.270	8.270	7.878	1,221,563
2023-01-12	8.270	8.360	8.260	8.300	7.907	3,400,198
2023-01-11	8.220	8.280	8.200	8.260	7.869	2,380,984
2023-01-10	8.220	8.290	8.200	8.220	7.831	2,025,237
2023-01-09	8.220	8.230	8.180	8.200	7.811	1,841,717
2023-01-06	8.180	8.200	8.150	8.180	7.792	940,813
2023-01-05	8.180	8.220	8.150	8.180	7.792	1,385,149
2023-01-04	8.110	8.180	8.110	8.160	7.773	637,592
2023-01-03	8.170	8.170	8.070	8.110	7.726	1,234,281
2022-12-30	8.160	8.170	8.120	8.140	7.754	739,959
2022-12-29	8.180	8.180	8.100	8.120	7.735	2,016,956
2022-12-28	8.240	8.240	8.180	8.180	7.792	1,369,380
2022-12-27	8.240	8.280	8.230	8.250	7.859	776,236
2022-12-26	8.250	8.300	8.220	8.230	7.840	2,269,991
2022-12-23	8.280	8.280	8.230	8.250	7.859	1,107,072
2022-12-22	8.310	8.360	8.290	8.290	7.897	1,251,301
2022-12-21	8.250	8.330	8.250	8.290	7.897	1,292,545
2022-12-20	8.340	8.370	8.210	8.260	7.869	2,468,588
2022-12-19	8.320	8.410	8.320	8.340	7.945	1,625,734
2022-12-16	8.450	8.450	8.360	8.360	7.964	3,919,130
2022-12-15	8.470	8.530	8.470	8.490	8.088	1,754,427
2022-12-14	8.460	8.530	8.460	8.510	8.107	2,673,239
2022-12-13	8.450	8.480	8.380	8.400	8.002	2,390,390
2022-12-12	8.330	8.440	8.270	8.430	8.031	3,098,655
2022-12-09	8.380	8.410	8.340	8.380	7.983	2,005,673
2022-12-08	8.220	8.390	8.170	8.370	7.973	4,038,226
2022-12-07	8.250	8.290	8.150	8.170	7.783	2,245,041
2022-12-06	8.330	8.360	8.210	8.220	7.831	3,298,179
2022-12-05	8.350	8.390	8.320	8.320	7.926	2,188,863
2022-12-02	8.400	8.420	8.320	8.340	7.945	2,822,941
2022-12-01	8.410	8.430	8.330	8.380	7.983	4,355,451
2022-11-30	8.280	8.350	8.260	8.270	7.878	5,169,109
2022-11-29	8.210	8.280	8.180	8.260	7.869	2,748,127
2022-11-28	8.130	8.210	8.110	8.210	7.821	2,123,634
2022-11-25	8.190	8.240	8.180	8.190	7.802	1,717,925
2022-11-24	8.160	8.230	8.160	8.190	7.802	2,249,151
2022-11-23	8.090	8.160	8.090	8.160	7.773	1,593,268
2022-11-22	8.070	8.080	8.030	8.070	7.688	808,157
2022-11-21	8.090	8.100	8.040	8.060	7.678	1,287,228
2022-11-18	8.110	8.130	8.030	8.090	7.707	1,202,793
2022-11-17	8.050	8.150	8.050	8.110	7.726	1,733,047
2022-11-16	8.200	8.220	8.040	8.050	7.669	3,658,195
2022-11-15	8.230	8.250	8.180	8.230	7.840	3,361,099
2022-11-14	8.200	8.260	8.190	8.230	7.840	2,544,979
2022-11-11	8.200	8.250	8.160	8.210	7.821	2,670,358
2022-11-10	8.160	8.180	8.100	8.160	7.773	1,620,530
2022-11-09	8.220	8.220	8.150	8.180	7.792	2,013,406
2022-11-08	8.210	8.220	8.170	8.180	7.792	1,601,387
2022-11-07	8.160	8.200	8.130	8.180	7.792	2,510,993

← NewerPage 16 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.