BES Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.050	8.130	8.040	8.130	7.745	2,708,772
2022-11-03	8.040	8.090	8.020	8.050	7.669	1,506,940
2022-11-02	8.050	8.130	8.040	8.110	7.726	2,303,436
2022-11-01	7.990	8.100	7.970	8.040	7.659	2,623,342
2022-10-31	7.960	8.010	7.950	7.990	7.611	1,941,968
2022-10-28	7.920	7.940	7.890	7.910	7.535	2,194,516
2022-10-27	7.770	7.920	7.770	7.920	7.545	2,463,088
2022-10-26	7.740	7.840	7.720	7.750	7.383	2,278,488
2022-10-25	7.690	7.780	7.660	7.710	7.345	2,343,019
2022-10-24	7.720	7.800	7.660	7.660	7.297	2,967,167
2022-10-21	7.810	7.810	7.660	7.690	7.326	3,203,850
2022-10-20	7.710	7.950	7.570	7.810	7.440	13,440,283
2022-10-19	7.850	7.860	7.730	7.760	7.392	2,932,248
2022-10-18	7.730	7.850	7.710	7.850	7.478	4,344,808
2022-10-17	7.620	7.710	7.560	7.680	7.316	3,950,793
2022-10-14	7.590	7.770	7.590	7.620	7.259	6,172,910
2022-10-13	8.030	8.030	7.520	7.550	7.192	9,187,672
2022-10-12	7.980	8.010	7.930	7.930	7.554	4,313,816
2022-10-11	8.040	8.080	7.990	7.990	7.611	3,480,776
2022-10-07	8.080	8.100	8.040	8.100	7.716	2,094,180
2022-10-06	8.090	8.100	8.040	8.080	7.697	2,310,278
2022-10-05	8.130	8.150	8.050	8.050	7.669	3,589,412
2022-10-04	8.090	8.140	8.030	8.080	7.697	2,096,791
2022-10-03	8.050	8.070	7.970	8.010	7.630	2,240,151
2022-09-30	7.980	8.140	7.890	8.140	7.754	3,820,687
2022-09-29	7.960	8.080	7.910	8.050	7.669	4,513,722
2022-09-28	8.050	8.080	7.900	7.910	7.535	5,155,551
2022-09-27	8.090	8.090	7.970	8.030	7.650	4,327,784
2022-09-26	8.300	8.300	8.050	8.050	7.669	6,966,770
2022-09-23	8.460	8.470	8.310	8.350	7.954	5,050,378
2022-09-22	8.490	8.500	8.420	8.480	8.078	6,728,639
2022-09-21	9.070	9.080	8.990	9.000	8.065	11,149,429
2022-09-20	9.080	9.130	9.060	9.070	8.128	3,818,458
2022-09-19	9.190	9.190	9.050	9.060	8.119	5,421,139
2022-09-16	9.090	9.100	9.050	9.060	8.119	3,203,117
2022-09-15	9.180	9.180	9.090	9.090	8.146	4,874,155
2022-09-14	9.170	9.170	9.100	9.110	8.163	4,372,514
2022-09-13	9.250	9.270	9.200	9.230	8.271	2,992,143
2022-09-12	9.240	9.250	9.170	9.230	8.271	2,707,457
2022-09-08	9.090	9.190	9.090	9.180	8.226	2,913,468
2022-09-07	9.160	9.160	9.080	9.080	8.137	2,312,089
2022-09-06	9.260	9.270	9.100	9.130	8.181	3,382,627
2022-09-05	9.240	9.280	9.190	9.200	8.244	2,134,268
2022-09-02	9.400	9.400	9.200	9.200	8.244	4,129,027
2022-09-01	9.360	9.400	9.310	9.350	8.379	1,951,249
2022-08-31	9.350	9.380	9.320	9.370	8.396	1,942,869
2022-08-30	9.300	9.390	9.300	9.340	8.370	1,822,003
2022-08-29	9.300	9.340	9.230	9.290	8.325	2,859,425
2022-08-26	9.370	9.480	9.350	9.450	8.468	4,096,727
2022-08-25	9.390	9.430	9.310	9.330	8.361	3,670,646
2022-08-24	9.300	9.510	9.290	9.350	8.379	8,436,650
2022-08-23	9.230	9.270	9.210	9.240	8.280	1,758,927
2022-08-22	9.250	9.330	9.220	9.270	8.307	3,078,571
2022-08-19	9.280	9.320	9.230	9.280	8.316	3,114,648
2022-08-18	9.170	9.310	9.130	9.290	8.325	5,175,713
2022-08-17	9.180	9.220	9.160	9.190	8.235	3,555,379
2022-08-16	9.150	9.180	9.110	9.130	8.181	2,742,541
2022-08-15	9.130	9.190	9.090	9.150	8.199	3,813,417
2022-08-12	9.030	9.120	9.030	9.120	8.172	3,482,930
2022-08-11	8.960	9.050	8.960	9.030	8.092	4,005,930

← NewerPage 17 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.