BES Engineering Corporation (2515.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 14.80 | 15.05 | 14.75 | 14.80 | 14.80 | 10,715,760 |
| 27 June 2024 | 15.05 | 15.05 | 14.70 | 14.75 | 14.75 | 22,694,923 |
| 26 June 2024 | 15.45 | 15.50 | 15.00 | 15.05 | 15.05 | 19,983,810 |
| 25 June 2024 | 15.30 | 15.35 | 15.00 | 15.30 | 15.30 | 9,655,893 |
| 24 June 2024 | 15.40 | 15.50 | 15.20 | 15.20 | 15.20 | 12,611,004 |
| 21 June 2024 | 15.50 | 15.55 | 15.15 | 15.35 | 15.35 | 24,322,644 |
| 20 June 2024 | 15.50 | 15.65 | 15.40 | 15.50 | 15.50 | 15,328,335 |
| 19 June 2024 | 15.75 | 15.80 | 15.45 | 15.50 | 15.50 | 21,519,916 |
| 18 June 2024 | 15.90 | 15.90 | 15.60 | 15.70 | 15.70 | 20,624,489 |
| 17 June 2024 | 16.30 | 16.40 | 15.75 | 15.80 | 15.80 | 37,908,364 |
| 14 June 2024 | 16.10 | 16.80 | 16.10 | 16.35 | 16.35 | 34,855,331 |
| 13 June 2024 | 16.10 | 16.20 | 15.80 | 16.05 | 16.05 | 16,373,825 |
| 12 June 2024 | 16.15 | 16.30 | 15.70 | 15.90 | 15.90 | 25,590,012 |
| 11 June 2024 | 17.30 | 17.40 | 16.20 | 16.20 | 16.20 | 57,944,809 |
| 07 June 2024 | 16.75 | 17.40 | 16.65 | 17.05 | 17.05 | 49,323,722 |
| 06 June 2024 | 16.70 | 16.90 | 16.50 | 16.65 | 16.65 | 20,535,700 |
| 05 June 2024 | 17.00 | 17.10 | 16.55 | 16.75 | 16.75 | 28,454,339 |
| 04 June 2024 | 16.90 | 17.15 | 16.55 | 16.90 | 16.90 | 49,194,296 |
| 03 June 2024 | 16.55 | 17.00 | 16.15 | 16.90 | 16.90 | 46,541,096 |
| 31 May 2024 | 16.10 | 16.70 | 16.10 | 16.35 | 16.35 | 51,780,417 |
| 30 May 2024 | 16.00 | 16.25 | 15.90 | 16.05 | 16.05 | 25,703,371 |
| 29 May 2024 | 16.00 | 16.40 | 15.75 | 16.10 | 16.10 | 33,811,191 |
| 28 May 2024 | 15.85 | 16.05 | 15.60 | 15.90 | 15.90 | 32,745,908 |
| 27 May 2024 | 15.75 | 15.85 | 15.50 | 15.60 | 15.60 | 15,544,378 |
| 24 May 2024 | 15.25 | 15.75 | 15.15 | 15.65 | 15.65 | 16,779,018 |
| 23 May 2024 | 15.75 | 15.75 | 15.25 | 15.35 | 15.35 | 26,891,678 |
| 22 May 2024 | 15.60 | 15.80 | 15.55 | 15.65 | 15.65 | 20,837,078 |
| 21 May 2024 | 16.05 | 16.05 | 15.60 | 15.65 | 15.65 | 27,000,576 |
| 20 May 2024 | 16.40 | 16.45 | 16.00 | 16.10 | 16.10 | 26,487,259 |
| 17 May 2024 | 16.05 | 16.40 | 15.95 | 16.30 | 16.30 | 32,347,649 |
| 16 May 2024 | 15.95 | 16.35 | 15.65 | 16.05 | 16.05 | 40,356,975 |
| 15 May 2024 | 15.95 | 16.20 | 15.70 | 15.85 | 15.85 | 32,460,102 |
| 14 May 2024 | 16.00 | 16.15 | 15.85 | 15.95 | 15.95 | 28,508,147 |
| 13 May 2024 | 16.20 | 16.25 | 15.75 | 16.05 | 16.05 | 27,376,122 |
| 10 May 2024 | 16.20 | 16.40 | 16.10 | 16.15 | 16.15 | 21,982,444 |
| 09 May 2024 | 16.60 | 16.75 | 16.10 | 16.10 | 16.10 | 44,657,141 |
| 08 May 2024 | 16.40 | 16.60 | 16.05 | 16.40 | 16.40 | 54,485,753 |
| 07 May 2024 | 17.35 | 17.60 | 16.45 | 16.50 | 16.50 | 86,009,952 |
| 06 May 2024 | 17.50 | 17.65 | 17.00 | 17.20 | 17.20 | 53,430,454 |
| 03 May 2024 | 17.55 | 17.90 | 17.20 | 17.45 | 17.45 | 79,561,334 |
| 02 May 2024 | 17.80 | 18.30 | 17.65 | 17.65 | 17.65 | 104,138,381 |
| 30 Apr 2024 | 18.60 | 18.70 | 17.70 | 17.70 | 17.70 | 129,266,388 |
| 29 Apr 2024 | 18.25 | 19.55 | 17.80 | 18.70 | 18.70 | 210,543,730 |
| 26 Apr 2024 | 17.30 | 18.45 | 16.95 | 18.00 | 18.00 | 176,690,591 |
| 25 Apr 2024 | 17.00 | 18.00 | 16.95 | 17.40 | 17.40 | 174,013,245 |
| 24 Apr 2024 | 17.15 | 17.25 | 16.55 | 16.85 | 16.85 | 113,264,931 |
| 23 Apr 2024 | 17.10 | 17.55 | 16.00 | 16.85 | 16.85 | 188,137,338 |
| 22 Apr 2024 | 17.90 | 19.15 | 16.65 | 16.70 | 16.70 | 353,265,027 |
| 19 Apr 2024 | 16.90 | 17.70 | 15.25 | 17.45 | 17.45 | 313,051,014 |
| 18 Apr 2024 | 15.60 | 16.80 | 15.40 | 16.80 | 16.80 | 169,020,964 |
| 17 Apr 2024 | 15.30 | 15.50 | 15.10 | 15.30 | 15.30 | 33,739,004 |
| 16 Apr 2024 | 15.70 | 15.75 | 14.90 | 15.15 | 15.15 | 59,268,686 |
| 15 Apr 2024 | 16.05 | 16.30 | 15.70 | 15.85 | 15.85 | 34,490,092 |
| 12 Apr 2024 | 16.00 | 16.20 | 15.75 | 16.00 | 16.00 | 25,755,662 |
| 11 Apr 2024 | 16.05 | 16.20 | 15.65 | 15.90 | 15.90 | 41,806,969 |
| 10 Apr 2024 | 16.50 | 16.90 | 15.90 | 16.00 | 16.00 | 112,105,662 |
| 09 Apr 2024 | 16.10 | 16.65 | 16.00 | 16.60 | 16.60 | 78,732,478 |
| 08 Apr 2024 | 15.95 | 16.45 | 15.65 | 16.05 | 16.05 | 73,736,288 |
| 03 Apr 2024 | 15.90 | 16.35 | 15.40 | 15.85 | 15.85 | 115,111,793 |
| 02 Apr 2024 | 14.55 | 15.95 | 14.40 | 15.95 | 15.95 | 125,989,612 |
| 01 Apr 2024 | 14.30 | 14.60 | 14.15 | 14.50 | 14.50 | 33,444,433 |
| 29 Mar 2024 | 14.10 | 14.30 | 13.90 | 14.05 | 14.05 | 20,934,000 |
| 28 Mar 2024 | 14.25 | 14.80 | 14.00 | 14.10 | 14.10 | 55,428,551 |
| 27 Mar 2024 | 13.30 | 14.50 | 13.30 | 14.10 | 14.10 | 104,676,273 |
| 26 Mar 2024 | 13.25 | 13.60 | 13.10 | 13.25 | 13.25 | 29,554,352 |
| 25 Mar 2024 | 13.25 | 13.45 | 13.20 | 13.25 | 13.25 | 19,051,241 |
| 22 Mar 2024 | 13.20 | 13.25 | 13.05 | 13.15 | 13.15 | 13,107,915 |
| 21 Mar 2024 | 13.00 | 13.20 | 12.85 | 13.15 | 13.15 | 19,786,250 |
| 20 Mar 2024 | 13.00 | 13.20 | 12.85 | 12.90 | 12.90 | 17,905,285 |
| 19 Mar 2024 | 13.10 | 13.50 | 12.95 | 13.00 | 13.00 | 54,690,843 |
| 18 Mar 2024 | 12.35 | 13.10 | 12.30 | 13.00 | 13.00 | 25,436,675 |
| 15 Mar 2024 | 12.35 | 12.45 | 12.25 | 12.35 | 12.35 | 12,000,279 |
| 14 Mar 2024 | 12.50 | 12.65 | 12.30 | 12.40 | 12.40 | 16,743,119 |
| 13 Mar 2024 | 12.65 | 12.65 | 12.40 | 12.45 | 12.45 | 16,166,303 |
| 12 Mar 2024 | 12.65 | 12.80 | 12.50 | 12.65 | 12.65 | 8,420,984 |
| 11 Mar 2024 | 12.55 | 12.70 | 12.55 | 12.65 | 12.65 | 6,565,383 |
| 08 Mar 2024 | 12.90 | 13.00 | 12.50 | 12.65 | 12.65 | 23,324,125 |
| 07 Mar 2024 | 12.85 | 13.20 | 12.60 | 12.85 | 12.85 | 56,612,257 |
| 06 Mar 2024 | 12.40 | 13.00 | 12.40 | 12.80 | 12.80 | 40,369,467 |
| 05 Mar 2024 | 12.25 | 12.45 | 12.20 | 12.35 | 12.35 | 9,992,093 |
| 04 Mar 2024 | 12.30 | 12.35 | 12.20 | 12.25 | 12.25 | 6,200,122 |
| 01 Mar 2024 | 12.25 | 12.35 | 12.10 | 12.30 | 12.30 | 6,587,682 |
| 29 Feb 2024 | 12.15 | 12.35 | 12.10 | 12.20 | 12.20 | 11,351,834 |
| 27 Feb 2024 | 12.15 | 12.30 | 12.00 | 12.20 | 12.20 | 10,072,029 |
| 26 Feb 2024 | 12.15 | 12.20 | 12.05 | 12.10 | 12.10 | 7,729,483 |
| 23 Feb 2024 | 12.35 | 12.40 | 12.10 | 12.15 | 12.15 | 17,671,886 |
| 22 Feb 2024 | 12.50 | 12.55 | 12.25 | 12.35 | 12.35 | 14,998,660 |
| 21 Feb 2024 | 12.70 | 12.90 | 12.45 | 12.45 | 12.45 | 27,089,635 |
| 20 Feb 2024 | 12.45 | 12.75 | 12.30 | 12.65 | 12.65 | 22,622,985 |
| 19 Feb 2024 | 12.45 | 12.45 | 11.75 | 12.35 | 12.35 | 61,698,534 |
| 16 Feb 2024 | 12.85 | 12.95 | 12.55 | 12.65 | 12.65 | 29,251,538 |
| 15 Feb 2024 | 12.55 | 12.80 | 12.45 | 12.75 | 12.75 | 17,025,794 |
| 05 Feb 2024 | 12.45 | 12.45 | 12.30 | 12.35 | 12.35 | 5,969,741 |
| 02 Feb 2024 | 12.45 | 12.45 | 12.20 | 12.40 | 12.40 | 8,245,878 |
| 01 Feb 2024 | 12.30 | 12.50 | 12.30 | 12.35 | 12.35 | 4,116,242 |
| 31 Jan 2024 | 12.40 | 12.45 | 12.25 | 12.30 | 12.30 | 5,309,786 |
| 30 Jan 2024 | 12.50 | 12.55 | 12.35 | 12.40 | 12.40 | 4,784,924 |
| 29 Jan 2024 | 12.40 | 12.60 | 12.35 | 12.50 | 12.50 | 6,943,844 |
| 26 Jan 2024 | 12.40 | 12.45 | 12.35 | 12.35 | 12.35 | 6,281,353 |
| 25 Jan 2024 | 12.55 | 12.60 | 12.30 | 12.35 | 12.35 | 7,497,290 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.