BES Engineering Corporation (TPE:2515)
Taiwan
· Delayed Price · Currency is TWD 15.80
+0.05 (0.32%)
Mar 10, 2026, 9:40 AM CST
BES Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16.00 | 16.40 | 15.60 | 15.80 | 15.80 | -5.39% | 18,190,715 |
| Mar 6, 2026 | 16.95 | 17.35 | 16.50 | 16.70 | 16.70 | -2.05% | 18,744,150 |
| Mar 5, 2026 | 17.15 | 17.25 | 16.65 | 17.05 | 17.05 | 2.40% | 18,392,728 |
| Mar 4, 2026 | 17.30 | 17.40 | 16.25 | 16.65 | 16.65 | -4.86% | 28,364,539 |
| Mar 3, 2026 | 17.20 | 17.75 | 16.95 | 17.50 | 17.50 | 2.04% | 28,194,783 |
| Mar 2, 2026 | 17.05 | 18.10 | 16.75 | 17.15 | 17.15 | -1.44% | 26,883,191 |
| Feb 26, 2026 | 16.75 | 17.85 | 16.75 | 17.40 | 17.40 | 4.50% | 43,720,240 |
| Feb 25, 2026 | 18.00 | 18.00 | 16.50 | 16.65 | 16.65 | -9.02% | 83,424,910 |
| Feb 24, 2026 | 18.00 | 18.65 | 17.75 | 18.30 | 18.30 | 5.48% | 85,805,540 |
| Feb 23, 2026 | 16.35 | 17.35 | 16.30 | 17.35 | 17.35 | 9.81% | 64,606,799 |
| Feb 11, 2026 | 15.05 | 16.20 | 14.95 | 15.80 | 15.80 | 5.69% | 52,009,865 |
| Feb 10, 2026 | 14.75 | 15.15 | 14.45 | 14.95 | 14.95 | - | 22,426,190 |
| Feb 9, 2026 | 14.00 | 14.95 | 13.50 | 14.95 | 14.95 | 7.55% | 27,918,101 |
| Feb 6, 2026 | 13.90 | 13.95 | 13.50 | 13.90 | 13.90 | - | 8,192,468 |
| Feb 5, 2026 | 13.65 | 14.10 | 13.60 | 13.90 | 13.90 | 1.46% | 8,853,440 |
| Feb 4, 2026 | 13.60 | 13.75 | 13.50 | 13.70 | 13.70 | 1.11% | 3,266,294 |
| Feb 3, 2026 | 13.70 | 13.85 | 13.45 | 13.55 | 13.55 | - | 4,526,627 |
| Feb 2, 2026 | 13.70 | 13.90 | 13.50 | 13.55 | 13.55 | -1.09% | 7,436,090 |
| Jan 30, 2026 | 14.00 | 14.05 | 13.60 | 13.70 | 13.70 | -2.49% | 9,193,626 |
| Jan 29, 2026 | 14.40 | 14.75 | 13.95 | 14.05 | 14.05 | -1.06% | 16,109,536 |
| Jan 28, 2026 | 13.65 | 14.70 | 13.60 | 14.20 | 14.20 | 4.41% | 23,930,015 |
| Jan 27, 2026 | 15.40 | 15.40 | 13.25 | 13.60 | 13.60 | -6.21% | 55,788,790 |
| Jan 26, 2026 | 13.85 | 14.50 | 13.80 | 14.50 | 14.50 | 9.85% | 22,829,045 |
| Jan 23, 2026 | 13.30 | 13.45 | 13.10 | 13.20 | 13.20 | -0.75% | 5,137,297 |
| Jan 22, 2026 | 13.15 | 13.35 | 13.05 | 13.30 | 13.30 | 1.92% | 4,075,814 |
| Jan 21, 2026 | 13.30 | 13.30 | 13.05 | 13.05 | 13.05 | -1.88% | 4,592,804 |
| Jan 20, 2026 | 13.50 | 13.50 | 13.25 | 13.30 | 13.30 | -1.48% | 5,777,776 |
| Jan 19, 2026 | 13.45 | 13.60 | 13.35 | 13.50 | 13.50 | 0.37% | 7,328,143 |
| Jan 16, 2026 | 13.40 | 13.65 | 13.30 | 13.45 | 13.45 | 0.37% | 7,216,744 |
| Jan 15, 2026 | 13.90 | 13.95 | 13.30 | 13.40 | 13.40 | -2.55% | 9,192,345 |
| Jan 14, 2026 | 13.25 | 13.85 | 13.25 | 13.75 | 13.75 | 3.38% | 11,657,030 |
| Jan 13, 2026 | 13.45 | 13.45 | 13.20 | 13.30 | 13.30 | -0.75% | 5,833,632 |
| Jan 12, 2026 | 13.50 | 13.50 | 13.20 | 13.40 | 13.40 | 1.13% | 10,534,435 |
| Jan 9, 2026 | 12.95 | 13.35 | 12.75 | 13.25 | 13.25 | 2.32% | 9,722,345 |
| Jan 8, 2026 | 13.05 | 13.20 | 12.95 | 12.95 | 12.95 | -0.77% | 7,026,310 |
| Jan 7, 2026 | 12.95 | 13.15 | 12.90 | 13.05 | 13.05 | 0.77% | 7,354,848 |
| Jan 6, 2026 | 13.00 | 13.00 | 12.75 | 12.95 | 12.95 | -0.38% | 5,807,041 |
| Jan 5, 2026 | 13.00 | 13.10 | 12.85 | 13.00 | 13.00 | 0.78% | 7,504,839 |
| Jan 2, 2026 | 12.80 | 12.95 | 12.75 | 12.90 | 12.90 | 0.78% | 6,186,615 |
| Dec 31, 2025 | 13.00 | 13.05 | 12.80 | 12.80 | 12.80 | -1.92% | 7,246,220 |
| Dec 30, 2025 | 13.20 | 13.25 | 12.90 | 13.05 | 13.05 | -1.51% | 8,731,153 |
| Dec 29, 2025 | 13.50 | 13.50 | 13.15 | 13.25 | 13.25 | -1.85% | 9,280,320 |
| Dec 26, 2025 | 13.45 | 13.60 | 13.20 | 13.50 | 13.50 | 1.12% | 8,812,451 |
| Dec 24, 2025 | 13.30 | 13.45 | 13.25 | 13.35 | 13.35 | 0.38% | 4,135,418 |
| Dec 23, 2025 | 13.40 | 13.55 | 13.20 | 13.30 | 13.30 | -0.37% | 5,110,957 |
| Dec 22, 2025 | 13.35 | 13.45 | 13.25 | 13.35 | 13.35 | 0.38% | 4,932,134 |
| Dec 19, 2025 | 13.20 | 13.55 | 13.20 | 13.30 | 13.30 | 0.38% | 9,649,100 |
| Dec 18, 2025 | 12.95 | 13.50 | 12.95 | 13.25 | 13.25 | 2.71% | 12,015,690 |
| Dec 17, 2025 | 13.30 | 13.55 | 12.90 | 12.90 | 12.90 | -2.27% | 15,330,900 |
| Dec 16, 2025 | 13.20 | 13.35 | 12.95 | 13.20 | 13.20 | 0.38% | 14,025,265 |
| Dec 15, 2025 | 12.90 | 13.95 | 12.90 | 13.15 | 13.15 | 2.73% | 33,073,880 |
| Dec 12, 2025 | 12.90 | 13.05 | 12.80 | 12.80 | 12.80 | 0.39% | 6,820,045 |
| Dec 11, 2025 | 12.75 | 12.95 | 12.60 | 12.75 | 12.75 | -0.39% | 8,547,540 |
| Dec 10, 2025 | 13.25 | 13.30 | 12.80 | 12.80 | 12.80 | -3.40% | 13,337,737 |
| Dec 9, 2025 | 13.30 | 13.30 | 13.10 | 13.25 | 13.25 | -0.38% | 6,492,669 |
| Dec 8, 2025 | 13.80 | 13.80 | 13.30 | 13.30 | 13.30 | -3.62% | 10,651,920 |
| 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 |