BES Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	9.060	9.070	9.000	9.050	8.110	2,747,159
2022-02-15	9.060	9.090	8.960	8.970	8.038	3,598,619
2022-02-14	9.020	9.120	9.000	9.020	8.083	4,524,704
2022-02-11	9.080	9.140	9.080	9.110	8.163	2,819,364
2022-02-10	9.150	9.160	9.080	9.120	8.172	3,250,965
2022-02-09	9.130	9.160	9.060	9.140	8.190	6,328,054
2022-02-08	9.000	9.090	8.980	9.090	8.146	6,403,520
2022-02-07	8.790	9.020	8.790	8.970	8.038	4,178,455
2022-01-26	8.750	8.850	8.750	8.770	7.859	4,279,091
2022-01-25	8.850	8.850	8.710	8.800	7.886	7,593,913
2022-01-24	8.950	8.960	8.760	8.880	7.957	5,693,784
2022-01-21	9.160	9.170	8.960	8.960	8.029	6,833,836
2022-01-20	9.070	9.160	9.050	9.140	8.190	5,061,522
2022-01-19	9.070	9.130	9.050	9.070	8.128	3,038,732
2022-01-18	9.140	9.180	9.050	9.050	8.110	8,529,432
2022-01-17	9.300	9.380	9.100	9.140	8.190	16,722,709
2022-01-14	9.200	9.240	9.060	9.190	8.235	11,417,388
2022-01-13	9.110	9.200	9.060	9.180	8.226	16,016,827
2022-01-12	8.950	9.090	8.950	9.050	8.110	9,335,739
2022-01-11	8.930	8.950	8.900	8.920	7.993	2,892,268
2022-01-10	8.920	8.970	8.920	8.920	7.993	2,155,328
2022-01-07	9.000	9.040	8.920	8.930	8.002	4,001,808
2022-01-06	8.990	9.010	8.910	8.960	8.029	2,510,360
2022-01-05	8.950	9.040	8.950	8.990	8.056	3,151,383
2022-01-04	8.970	9.050	8.900	8.950	8.020	3,537,975
2022-01-03	9.060	9.100	8.950	8.970	8.038	3,356,795
2021-12-30	9.100	9.150	9.050	9.060	8.119	7,065,071
2021-12-29	8.950	9.100	8.940	9.070	8.128	11,615,916
2021-12-28	8.990	8.990	8.920	8.930	8.002	2,520,384
2021-12-27	8.950	8.960	8.900	8.920	7.993	4,548,397
2021-12-24	8.890	8.890	8.840	8.880	7.957	1,834,958
2021-12-23	8.860	8.880	8.820	8.850	7.930	2,097,745
2021-12-22	8.860	8.900	8.820	8.830	7.913	1,923,847
2021-12-21	8.850	8.870	8.810	8.850	7.930	1,596,818
2021-12-20	8.890	8.890	8.800	8.820	7.904	2,291,688
2021-12-17	8.860	8.900	8.820	8.870	7.948	2,854,353
2021-12-16	8.800	8.890	8.790	8.810	7.895	3,528,886
2021-12-15	8.800	8.830	8.770	8.800	7.886	1,914,321
2021-12-14	8.910	8.910	8.780	8.780	7.868	3,057,407
2021-12-13	8.840	8.930	8.800	8.890	7.966	4,063,778
2021-12-10	8.850	8.860	8.780	8.790	7.877	2,666,413
2021-12-09	8.860	8.900	8.850	8.860	7.939	1,598,217
2021-12-08	8.880	8.950	8.850	8.850	7.930	3,881,096
2021-12-07	8.800	8.860	8.800	8.860	7.939	2,685,510
2021-12-06	8.780	8.810	8.720	8.790	7.877	2,096,268
2021-12-03	8.780	8.840	8.750	8.780	7.868	1,963,454
2021-12-02	8.830	8.840	8.750	8.750	7.841	2,995,452
2021-12-01	8.840	8.850	8.770	8.830	7.913	1,642,826
2021-11-30	8.830	8.870	8.770	8.770	7.859	4,542,255
2021-11-29	8.800	8.820	8.650	8.770	7.859	6,215,173
2021-11-26	9.060	9.060	8.880	8.880	7.957	7,407,739
2021-11-25	9.080	9.080	9.010	9.070	8.128	3,037,144
2021-11-24	9.000	9.060	8.990	9.030	8.092	3,473,615
2021-11-23	9.100	9.100	8.980	8.980	8.047	5,303,792
2021-11-22	9.120	9.130	9.060	9.080	8.137	3,122,760
2021-11-19	9.160	9.170	9.090	9.120	8.172	5,685,018
2021-11-18	9.010	9.190	9.010	9.120	8.172	9,630,491
2021-11-17	8.980	9.040	8.950	9.000	8.065	4,767,824
2021-11-16	9.030	9.030	8.940	8.950	8.020	4,595,884
2021-11-15	9.060	9.060	8.930	8.940	8.011	9,670,928

← NewerPage 20 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.