BES Engineering Corporation (TPE:2515)
Taiwan · Delayed Price · Currency is TWD 11.10
-0.10 (-0.89%)
Sep 18, 2025, 1:35 PM CST
BES Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 11.25 | 11.30 | 11.10 | 11.10 | 11.10 | -0.89% | 3,959,691 |
| Sep 17, 2025 | 11.20 | 11.35 | 11.20 | 11.20 | 11.20 | - | 4,634,737 |
| 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 |
| Aug 12, 2025 | 11.45 | 11.50 | 11.30 | 11.40 | 11.40 | 0.88% | 2,867,931 |
| Aug 11, 2025 | 11.35 | 11.50 | 11.30 | 11.30 | 11.30 | -0.44% | 4,022,835 |
| Aug 8, 2025 | 11.25 | 11.60 | 11.25 | 11.35 | 11.35 | 0.89% | 6,249,506 |
| Aug 7, 2025 | 11.35 | 11.35 | 11.20 | 11.25 | 11.25 | -0.88% | 3,612,379 |
| Aug 6, 2025 | 11.25 | 11.45 | 11.25 | 11.35 | 11.35 | 0.44% | 3,597,262 |
| Aug 5, 2025 | 11.25 | 11.35 | 11.20 | 11.30 | 11.30 | 0.44% | 2,249,761 |
| Aug 4, 2025 | 11.10 | 11.35 | 11.05 | 11.25 | 11.25 | 0.45% | 2,881,755 |
| Aug 1, 2025 | 11.00 | 11.30 | 10.95 | 11.20 | 11.20 | 0.90% | 3,363,676 |
| Jul 31, 2025 | 11.15 | 11.20 | 10.95 | 11.10 | 11.10 | - | 4,647,287 |
| Jul 30, 2025 | 11.10 | 11.25 | 11.05 | 11.10 | 11.10 | - | 4,001,666 |
| Jul 29, 2025 | 11.35 | 11.35 | 11.05 | 11.10 | 11.10 | -2.20% | 6,375,998 |
| Jul 28, 2025 | 11.40 | 11.50 | 11.30 | 11.35 | 11.35 | - | 5,340,408 |
| Jul 25, 2025 | 11.40 | 11.50 | 11.35 | 11.35 | 11.35 | -0.44% | 3,313,994 |
| Jul 24, 2025 | 11.80 | 11.85 | 11.35 | 11.40 | 11.40 | -2.56% | 6,480,433 |
| Jul 23, 2025 | 11.70 | 11.75 | 11.65 | 11.70 | 11.70 | - | 3,391,454 |
| Jul 22, 2025 | 11.65 | 11.85 | 11.40 | 11.70 | 11.70 | 1.30% | 7,683,238 |
| Jul 21, 2025 | 11.45 | 11.90 | 11.45 | 11.55 | 11.55 | 0.87% | 9,532,655 |
| Jul 18, 2025 | 11.60 | 11.65 | 11.40 | 11.45 | 11.45 | -0.87% | 3,036,126 |
| Jul 17, 2025 | 11.55 | 11.65 | 11.50 | 11.55 | 11.55 | - | 2,683,232 |
| Jul 16, 2025 | 11.55 | 11.65 | 11.55 | 11.55 | 11.55 | - | 2,213,612 |
| Jul 15, 2025 | 11.55 | 11.65 | 11.45 | 11.55 | 11.55 | - | 2,535,030 |
| Jul 14, 2025 | 11.50 | 11.65 | 11.45 | 11.55 | 11.55 | 0.43% | 4,144,706 |
| Jul 11, 2025 | 11.50 | 11.60 | 11.40 | 11.50 | 11.50 | - | 2,170,137 |