BES Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	9.010	9.090	9.010	9.060	8.119	2,336,805
2022-05-16	9.080	9.100	8.960	9.040	8.101	4,353,042
2022-05-13	8.990	9.040	8.940	9.040	8.101	2,864,302
2022-05-12	9.200	9.200	8.890	8.910	7.984	6,845,691
2022-05-11	9.200	9.200	9.020	9.060	8.119	4,320,673
2022-05-10	9.000	9.170	8.910	9.160	8.208	4,394,033
2022-05-09	9.410	9.410	9.030	9.030	8.092	9,778,670
2022-05-06	9.320	9.490	9.310	9.460	8.477	3,581,756
2022-05-05	9.610	9.650	9.540	9.550	8.558	4,160,149
2022-05-04	9.450	9.550	9.450	9.550	8.558	3,864,322
2022-05-03	9.550	9.550	9.400	9.470	8.486	4,256,873
2022-04-29	9.630	9.630	9.510	9.550	8.558	3,958,295
2022-04-28	9.360	9.570	9.360	9.510	8.522	4,671,667
2022-04-27	9.300	9.370	9.230	9.350	8.379	7,313,894
2022-04-26	9.630	9.700	9.490	9.490	8.504	5,561,739
2022-04-25	9.750	9.750	9.600	9.600	8.603	8,500,278
2022-04-22	9.700	9.870	9.630	9.870	8.844	5,491,982
2022-04-21	9.680	9.770	9.660	9.770	8.755	5,269,306
2022-04-20	9.760	9.760	9.600	9.620	8.620	6,670,246
2022-04-19	9.600	9.760	9.590	9.730	8.719	7,225,029
2022-04-18	9.950	9.950	9.560	9.590	8.594	16,519,881
2022-04-15	10.050	10.050	9.920	9.940	8.907	9,959,012
2022-04-14	10.050	10.250	9.970	10.050	9.006	19,716,632
2022-04-13	10.100	10.150	9.980	10.000	8.961	5,735,180
2022-04-12	10.100	10.100	9.970	10.050	9.006	10,381,066
2022-04-11	10.300	10.300	10.000	10.100	9.051	13,249,269
2022-04-08	10.050	10.450	10.000	10.350	9.275	23,189,808
2022-04-07	10.400	10.400	9.960	9.960	8.925	32,527,990
2022-04-06	10.450	10.600	10.350	10.500	9.409	20,897,077
2022-04-01	10.100	10.500	10.000	10.350	9.275	31,345,176
2022-03-31	10.000	10.150	9.990	10.050	9.006	11,891,746
2022-03-30	9.990	10.100	9.960	10.000	8.961	12,153,334
2022-03-29	10.150	10.250	9.920	9.920	8.889	21,122,027
2022-03-28	9.890	10.100	9.800	10.100	9.051	18,739,399
2022-03-25	10.000	10.050	9.940	9.950	8.916	16,326,066
2022-03-24	9.840	10.000	9.830	9.920	8.889	16,321,021
2022-03-23	10.000	10.100	9.840	9.840	8.818	33,936,445
2022-03-22	9.450	9.960	9.410	9.930	8.898	41,770,992
2022-03-21	9.460	9.500	9.330	9.450	8.468	15,852,354
2022-03-18	9.240	9.430	9.230	9.430	8.450	20,194,053
2022-03-17	9.240	9.280	9.180	9.210	8.253	14,736,184
2022-03-16	9.160	9.260	9.140	9.160	8.208	27,868,457
2022-03-15	9.060	9.080	8.960	8.980	8.047	2,402,559
2022-03-14	9.000	9.060	8.940	9.040	8.101	7,100,263
2022-03-11	8.810	8.880	8.800	8.880	7.957	2,724,267
2022-03-10	8.810	8.850	8.710	8.810	7.895	3,367,240
2022-03-09	8.700	8.730	8.660	8.720	7.814	1,841,426
2022-03-08	8.680	8.760	8.600	8.620	7.724	4,288,296
2022-03-07	8.880	8.880	8.700	8.740	7.832	6,120,709
2022-03-04	8.920	8.970	8.910	8.920	7.993	1,653,173
2022-03-03	8.970	9.040	8.930	8.940	8.011	1,582,540
2022-03-02	8.940	8.970	8.920	8.940	8.011	1,611,246
2022-03-01	8.860	8.980	8.860	8.950	8.020	3,503,735
2022-02-25	8.900	8.900	8.770	8.820	7.904	4,058,784
2022-02-24	8.940	8.960	8.790	8.820	7.904	6,291,949
2022-02-23	8.950	9.000	8.940	8.960	8.029	1,787,152
2022-02-22	9.050	9.050	8.900	8.970	8.038	4,246,451
2022-02-21	9.010	9.130	9.000	9.060	8.119	4,343,839
2022-02-18	8.990	9.030	8.960	9.000	8.065	2,544,891
2022-02-17	9.050	9.070	8.950	9.010	8.074	3,335,797

← NewerPage 19 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.