BES Engineering Corporation (TPE:2515)
Taiwan · Delayed Price · Currency is TWD 11.15
-0.05 (-0.45%)
Oct 23, 2025, 2:38 PM CST
BES Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 11.20 | 11.20 | 11.10 | 11.15 | - | -0.45% | 746,139 |
| Oct 22, 2025 | 11.30 | 11.35 | 11.15 | 11.20 | 11.20 | -0.88% | 2,207,058 |
| Oct 21, 2025 | 11.30 | 11.40 | 11.25 | 11.30 | 11.30 | - | 2,659,288 |
| Oct 20, 2025 | 11.20 | 11.40 | 11.20 | 11.30 | 11.30 | 1.35% | 6,110,456 |
| Oct 17, 2025 | 11.10 | 11.30 | 11.10 | 11.15 | 11.15 | 0.45% | 2,607,036 |
| Oct 16, 2025 | 11.05 | 11.40 | 11.05 | 11.10 | 11.10 | 0.45% | 6,930,953 |
| Oct 15, 2025 | 10.80 | 11.15 | 10.80 | 11.05 | 11.05 | 2.31% | 16,035,724 |
| Oct 14, 2025 | 10.90 | 11.00 | 10.80 | 10.80 | 10.80 | -0.46% | 4,723,265 |
| Oct 13, 2025 | 10.65 | 10.90 | 10.60 | 10.85 | 10.85 | -0.46% | 4,399,356 |
| Oct 9, 2025 | 10.60 | 10.95 | 10.60 | 10.90 | 10.90 | 2.83% | 8,493,123 |
| Oct 8, 2025 | 10.60 | 10.65 | 10.50 | 10.60 | 10.60 | - | 3,491,954 |
| Oct 7, 2025 | 10.55 | 10.80 | 10.40 | 10.60 | 10.60 | - | 5,019,601 |
| Oct 3, 2025 | 10.55 | 10.65 | 10.45 | 10.60 | 10.60 | 0.47% | 3,355,345 |
| Oct 2, 2025 | 10.65 | 10.65 | 10.45 | 10.55 | 10.55 | - | 4,094,712 |
| Oct 1, 2025 | 10.70 | 10.80 | 10.55 | 10.55 | 10.55 | -0.47% | 3,201,649 |
| Sep 30, 2025 | 10.65 | 10.75 | 10.60 | 10.60 | 10.60 | -0.47% | 2,819,086 |
| Sep 29, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Sep 26, 2025 | 10.85 | 10.85 | 10.65 | 10.65 | 10.65 | -1.84% | 4,619,266 |
| Sep 25, 2025 | 10.90 | 11.00 | 10.80 | 10.85 | 10.85 | - | 4,256,991 |
| Sep 24, 2025 | 10.95 | 11.00 | 10.80 | 10.85 | 10.85 | -0.46% | 4,049,453 |
| Sep 23, 2025 | 11.10 | 11.10 | 10.90 | 10.90 | 10.90 | -1.80% | 7,276,244 |
| Sep 22, 2025 | 11.20 | 11.20 | 11.05 | 11.10 | 11.10 | -0.45% | 3,268,996 |
| Sep 19, 2025 | 11.10 | 11.20 | 11.05 | 11.15 | 11.15 | 0.45% | 3,697,344 |
| Sep 18, 2025 | 11.25 | 11.30 | 11.10 | 11.10 | 11.10 | -0.89% | 3,964,114 |
| Sep 17, 2025 | 11.20 | 11.35 | 11.20 | 11.20 | 11.20 | - | 4,641,344 |
| Sep 16, 2025 | 11.25 | 11.35 | 11.10 | 11.20 | 11.20 | -0.44% | 7,123,418 |
| Sep 15, 2025 | 11.30 | 11.40 | 11.15 | 11.25 | 11.25 | -0.44% | 3,143,051 |
| Sep 12, 2025 | 11.30 | 11.35 | 11.20 | 11.30 | 11.30 | - | 3,490,170 |
| Sep 11, 2025 | 11.45 | 11.45 | 11.15 | 11.30 | 11.30 | -0.44% | 6,914,672 |
| Sep 10, 2025 | 11.70 | 11.70 | 11.35 | 11.35 | 11.35 | -2.99% | 5,566,214 |
| Sep 9, 2025 | 11.80 | 11.80 | 11.65 | 11.70 | 11.70 | -0.43% | 3,327,942 |
| Sep 8, 2025 | 11.70 | 11.85 | 11.70 | 11.75 | 11.75 | 0.43% | 5,083,665 |
| Sep 5, 2025 | 11.80 | 11.80 | 11.50 | 11.70 | 11.70 | - | 6,926,294 |
| Sep 4, 2025 | 11.20 | 11.75 | 11.15 | 11.70 | 11.70 | 5.41% | 14,920,963 |
| Sep 3, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | 1,952,076 |
| Sep 2, 2025 | 11.15 | 11.25 | 11.05 | 11.20 | 11.20 | 0.90% | 3,064,229 |
| Sep 1, 2025 | 11.20 | 11.30 | 11.05 | 11.10 | 11.10 | -0.89% | 3,116,330 |
| Aug 29, 2025 | 11.30 | 11.35 | 11.20 | 11.20 | 11.20 | -0.44% | 4,188,461 |
| Aug 28, 2025 | 11.30 | 11.45 | 11.20 | 11.25 | 11.25 | - | 2,420,097 |
| Aug 27, 2025 | 11.30 | 11.40 | 11.25 | 11.25 | 11.25 | -0.88% | 3,315,940 |
| Aug 26, 2025 | 11.65 | 11.65 | 11.25 | 11.35 | 11.35 | -2.58% | 7,827,191 |
| Aug 25, 2025 | 12.00 | 12.05 | 11.60 | 11.65 | 11.65 | -1.69% | 9,093,293 |
| Aug 22, 2025 | 11.65 | 12.00 | 11.65 | 11.85 | 11.85 | 1.72% | 6,846,490 |
| Aug 21, 2025 | 11.75 | 11.75 | 11.60 | 11.65 | 11.65 | - | 3,109,363 |
| Aug 20, 2025 | 11.85 | 11.85 | 11.55 | 11.65 | 11.65 | -1.69% | 5,026,414 |
| Aug 19, 2025 | 11.85 | 11.90 | 11.60 | 11.85 | 11.85 | - | 5,963,913 |
| Aug 18, 2025 | 11.80 | 12.10 | 11.75 | 11.85 | 11.85 | 0.85% | 9,730,652 |
| Aug 15, 2025 | 11.65 | 11.85 | 11.65 | 11.75 | 11.75 | 0.86% | 7,032,347 |
| Aug 14, 2025 | 11.40 | 11.95 | 11.40 | 11.65 | 11.65 | 2.64% | 12,431,891 |
| Aug 13, 2025 | 11.40 | 11.55 | 11.30 | 11.35 | 11.35 | -0.44% | 3,366,753 |