BES Engineering Corporation (TPE:2515)
Taiwan
· Delayed Price · Currency is TWD 13.80
-0.10 (-0.72%)
At close: Dec 5, 2025
BES Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.90 | 13.95 | 13.55 | 13.80 | 13.80 | -0.72% | 6,781,216 |
| Dec 4, 2025 | 13.95 | 14.10 | 13.85 | 13.90 | 13.90 | - | 3,915,567 |
| Dec 3, 2025 | 14.05 | 14.10 | 13.75 | 13.90 | 13.90 | -1.07% | 9,820,353 |
| Dec 2, 2025 | 14.00 | 14.25 | 13.70 | 14.05 | 14.05 | -2.43% | 13,090,230 |
| Dec 1, 2025 | 14.60 | 14.80 | 14.25 | 14.40 | 14.40 | -0.35% | 7,323,393 |
| Nov 28, 2025 | 14.25 | 14.55 | 14.20 | 14.45 | 14.45 | 1.76% | 7,458,527 |
| Nov 27, 2025 | 14.10 | 14.20 | 13.95 | 14.20 | 14.20 | 1.07% | 4,846,204 |
| Nov 26, 2025 | 13.85 | 14.25 | 13.70 | 14.05 | 14.05 | 2.55% | 11,648,677 |
| Nov 25, 2025 | 14.25 | 14.35 | 13.65 | 13.70 | 13.70 | -3.86% | 22,458,437 |
| Nov 24, 2025 | 14.75 | 14.80 | 14.15 | 14.25 | 14.25 | -3.39% | 24,185,390 |
| Nov 21, 2025 | 14.90 | 15.55 | 14.70 | 14.75 | 14.75 | -2.64% | 18,353,272 |
| Nov 20, 2025 | 15.40 | 15.60 | 14.40 | 15.15 | 15.15 | -0.66% | 31,819,620 |
| Nov 19, 2025 | 16.30 | 16.35 | 15.20 | 15.25 | 15.25 | -9.50% | 47,567,280 |
| Nov 18, 2025 | 17.00 | 17.15 | 16.60 | 16.85 | 16.85 | -1.17% | 13,026,780 |
| Nov 17, 2025 | 16.55 | 17.05 | 16.55 | 17.05 | 17.05 | 3.33% | 15,151,830 |
| Nov 14, 2025 | 16.15 | 16.55 | 16.15 | 16.50 | 16.50 | - | 7,370,678 |
| Nov 13, 2025 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | 3.77% | 12,197,850 |
| Nov 12, 2025 | 16.80 | 16.80 | 15.75 | 15.90 | 15.90 | -4.50% | 20,358,560 |
| Nov 11, 2025 | 17.50 | 17.50 | 16.65 | 16.65 | 16.65 | -3.76% | 16,150,650 |
| Nov 10, 2025 | 16.65 | 17.35 | 16.20 | 17.30 | 17.30 | 6.88% | 26,395,250 |
| Nov 7, 2025 | 16.28 | 16.28 | 15.90 | 16.19 | 16.19 | - | 23,780,945 |
| Nov 6, 2025 | 15.85 | 16.19 | 15.85 | 16.19 | 16.19 | 3.35% | 27,547,793 |
| Nov 5, 2025 | 15.66 | 15.66 | 14.33 | 15.66 | 15.66 | 2.49% | 28,868,944 |
| Nov 4, 2025 | 16.00 | 16.33 | 15.14 | 15.28 | 15.28 | 2.55% | 90,525,346 |
| Nov 3, 2025 | 14.66 | 15.14 | 14.52 | 14.90 | 14.90 | 1.96% | 42,599,075 |
| Oct 31, 2025 | 14.47 | 14.95 | 14.42 | 14.62 | 14.61 | 0.65% | 50,849,014 |
| Oct 30, 2025 | 14.04 | 14.81 | 13.90 | 14.52 | 14.52 | 3.39% | 95,671,900 |
| Oct 29, 2025 | 13.43 | 14.04 | 12.85 | 14.04 | 14.04 | 9.67% | 120,734,715 |
| Oct 28, 2025 | 11.95 | 12.81 | 11.90 | 12.81 | 12.81 | 9.80% | 62,988,822 |
| Oct 27, 2025 | 10.95 | 11.66 | 10.95 | 11.66 | 11.66 | 9.86% | 55,240,108 |
| Oct 23, 2025 | 10.66 | 10.66 | 10.57 | 10.62 | 10.62 | -0.45% | 1,743,701 |
| Oct 22, 2025 | 10.76 | 10.81 | 10.62 | 10.66 | 10.66 | -0.88% | 2,475,565 |
| Oct 21, 2025 | 10.76 | 10.85 | 10.71 | 10.76 | 10.76 | - | 2,793,050 |
| Oct 20, 2025 | 10.66 | 10.85 | 10.66 | 10.76 | 10.76 | 1.35% | 6,417,811 |
| Oct 17, 2025 | 10.57 | 10.76 | 10.57 | 10.62 | 10.62 | 0.45% | 2,738,169 |
| Oct 16, 2025 | 10.52 | 10.85 | 10.52 | 10.57 | 10.57 | 0.45% | 7,279,579 |
| Oct 15, 2025 | 10.28 | 10.62 | 10.28 | 10.52 | 10.52 | 2.31% | 16,842,316 |
| Oct 14, 2025 | 10.38 | 10.47 | 10.28 | 10.28 | 10.28 | -0.45% | 4,960,845 |
| Oct 13, 2025 | 10.14 | 10.38 | 10.09 | 10.33 | 10.33 | -0.46% | 4,620,643 |
| Oct 9, 2025 | 10.09 | 10.43 | 10.09 | 10.38 | 10.38 | 2.83% | 8,920,327 |
| Oct 8, 2025 | 10.09 | 10.14 | 10.00 | 10.09 | 10.09 | - | 3,667,599 |
| Oct 7, 2025 | 10.05 | 10.28 | 9.90 | 10.09 | 10.09 | - | 5,272,086 |
| Oct 3, 2025 | 10.05 | 10.14 | 9.95 | 10.09 | 10.09 | 0.47% | 3,524,118 |
| Oct 2, 2025 | 10.14 | 10.14 | 9.95 | 10.05 | 10.04 | - | 4,300,676 |
| Oct 1, 2025 | 10.19 | 10.28 | 10.05 | 10.05 | 10.04 | -0.47% | 3,362,691 |
| Sep 30, 2025 | 10.14 | 10.24 | 10.09 | 10.09 | 10.09 | -0.47% | 2,960,886 |
| Sep 26, 2025 | 10.33 | 10.33 | 10.14 | 10.14 | 10.14 | -1.84% | 4,851,615 |
| Sep 25, 2025 | 10.38 | 10.47 | 10.28 | 10.33 | 10.33 | - | 4,471,117 |
| Sep 24, 2025 | 10.43 | 10.47 | 10.28 | 10.33 | 10.33 | -0.46% | 4,253,140 |
| Sep 23, 2025 | 10.57 | 10.57 | 10.38 | 10.38 | 10.38 | -1.80% | 7,642,239 |
| Sep 22, 2025 | 10.66 | 10.66 | 10.52 | 10.57 | 10.57 | -0.45% | 3,433,426 |
| Sep 19, 2025 | 10.57 | 10.66 | 10.52 | 10.62 | 10.62 | 0.45% | 3,883,320 |
| Sep 18, 2025 | 10.71 | 10.76 | 10.57 | 10.57 | 10.57 | -0.90% | 4,163,508 |
| Sep 17, 2025 | 10.66 | 10.81 | 10.66 | 10.66 | 10.66 | - | 4,874,803 |
| Sep 16, 2025 | 10.71 | 10.81 | 10.57 | 10.66 | 10.66 | -0.44% | 7,481,725 |
| Sep 15, 2025 | 10.76 | 10.85 | 10.62 | 10.71 | 10.71 | -0.45% | 3,301,146 |
| Sep 12, 2025 | 10.76 | 10.81 | 10.66 | 10.76 | 10.76 | - | 3,665,725 |
| Sep 11, 2025 | 10.90 | 10.90 | 10.62 | 10.76 | 10.76 | -0.43% | 7,262,480 |
| Sep 10, 2025 | 11.14 | 11.14 | 10.81 | 10.81 | 10.81 | -3.00% | 5,846,194 |
| Sep 9, 2025 | 11.24 | 11.24 | 11.09 | 11.14 | 11.14 | -0.42% | 3,495,337 |
| Sep 8, 2025 | 11.14 | 11.28 | 11.14 | 11.19 | 11.19 | 0.42% | 5,339,373 |
| Sep 5, 2025 | 11.24 | 11.24 | 10.95 | 11.14 | 11.14 | - | 7,274,686 |
| Sep 4, 2025 | 10.66 | 11.19 | 10.62 | 11.14 | 11.14 | 5.41% | 15,671,484 |
| Sep 3, 2025 | 10.66 | 10.66 | 10.57 | 10.57 | 10.57 | -0.90% | 2,050,265 |
| Sep 2, 2025 | 10.62 | 10.71 | 10.52 | 10.66 | 10.66 | 0.91% | 3,218,359 |
| Sep 1, 2025 | 10.66 | 10.76 | 10.52 | 10.57 | 10.57 | -0.90% | 3,273,081 |
| Aug 29, 2025 | 10.76 | 10.81 | 10.66 | 10.66 | 10.66 | -0.44% | 4,399,140 |
| Aug 28, 2025 | 10.76 | 10.90 | 10.66 | 10.71 | 10.71 | - | 2,541,827 |
| Aug 27, 2025 | 10.76 | 10.85 | 10.71 | 10.71 | 10.71 | -0.88% | 3,482,731 |
| Aug 26, 2025 | 11.09 | 11.09 | 10.71 | 10.81 | 10.81 | -2.58% | 8,220,898 |
| Aug 25, 2025 | 11.43 | 11.47 | 11.04 | 11.09 | 11.09 | -1.68% | 9,550,685 |
| Aug 22, 2025 | 11.09 | 11.43 | 11.09 | 11.28 | 11.28 | 1.71% | 7,190,868 |
| Aug 21, 2025 | 11.19 | 11.19 | 11.04 | 11.09 | 11.09 | - | 3,265,763 |
| Aug 20, 2025 | 11.28 | 11.28 | 11.00 | 11.09 | 11.09 | -1.68% | 5,279,242 |
| Aug 19, 2025 | 11.28 | 11.33 | 11.04 | 11.28 | 11.28 | - | 6,263,897 |
| Aug 18, 2025 | 11.24 | 11.52 | 11.19 | 11.28 | 11.28 | 0.85% | 10,220,103 |
| Aug 15, 2025 | 11.09 | 11.28 | 11.09 | 11.19 | 11.19 | 0.86% | 7,386,074 |
| Aug 14, 2025 | 10.85 | 11.38 | 10.85 | 11.09 | 11.09 | 2.65% | 13,057,214 |
| Aug 13, 2025 | 10.85 | 11.00 | 10.76 | 10.81 | 10.81 | -0.44% | 3,536,100 |
| Aug 12, 2025 | 10.90 | 10.95 | 10.76 | 10.85 | 10.85 | 0.88% | 3,012,187 |
| Aug 11, 2025 | 10.81 | 10.95 | 10.76 | 10.76 | 10.76 | -0.43% | 4,225,183 |
| Aug 8, 2025 | 10.71 | 11.04 | 10.71 | 10.81 | 10.81 | 0.89% | 6,563,856 |
| Aug 7, 2025 | 10.81 | 10.81 | 10.66 | 10.71 | 10.71 | -0.88% | 3,794,081 |
| Aug 6, 2025 | 10.71 | 10.90 | 10.71 | 10.81 | 10.81 | 0.44% | 3,778,204 |
| Aug 5, 2025 | 10.71 | 10.81 | 10.66 | 10.76 | 10.76 | 0.45% | 2,362,923 |
| Aug 4, 2025 | 10.57 | 10.81 | 10.52 | 10.71 | 10.71 | 0.44% | 3,026,707 |
| Aug 1, 2025 | 10.47 | 10.76 | 10.43 | 10.66 | 10.66 | 0.91% | 3,532,868 |
| Jul 31, 2025 | 10.62 | 10.66 | 10.43 | 10.57 | 10.57 | - | 4,881,045 |
| Jul 30, 2025 | 10.57 | 10.71 | 10.52 | 10.57 | 10.57 | - | 4,202,949 |
| Jul 29, 2025 | 10.81 | 10.81 | 10.52 | 10.57 | 10.57 | -2.20% | 6,696,710 |
| Jul 28, 2025 | 10.85 | 10.95 | 10.76 | 10.81 | 10.81 | - | 5,609,030 |
| Jul 25, 2025 | 10.85 | 10.95 | 10.81 | 10.81 | 10.81 | -0.44% | 3,480,687 |
| Jul 24, 2025 | 11.24 | 11.28 | 10.81 | 10.85 | 10.85 | -2.57% | 6,806,398 |
| Jul 23, 2025 | 11.14 | 11.19 | 11.09 | 11.14 | 11.14 | - | 3,562,044 |
| Jul 22, 2025 | 11.09 | 11.28 | 10.85 | 11.14 | 11.14 | 1.30% | 8,069,704 |
| Jul 21, 2025 | 10.90 | 11.33 | 10.90 | 11.00 | 11.00 | 0.87% | 10,012,147 |
| Jul 18, 2025 | 11.04 | 11.09 | 10.85 | 10.90 | 10.90 | -0.86% | 3,188,843 |
| Jul 17, 2025 | 11.00 | 11.09 | 10.95 | 11.00 | 11.00 | - | 2,818,198 |
| Jul 16, 2025 | 11.00 | 11.09 | 11.00 | 11.00 | 11.00 | - | 2,324,956 |
| Jul 15, 2025 | 11.00 | 11.09 | 10.90 | 11.00 | 11.00 | - | 2,662,542 |