Taiwan - Delayed Quote TWD

BES Engineering Corporation (2515.TW)

11.55
+0.25
+(2.21%)
At close: May 9 at 1:30:34 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
May 9, 202511.3011.5511.2011.5511.555,362,750
May 8, 202511.4011.5011.1511.3011.306,242,579
May 7, 202511.6011.6011.3011.3511.356,244,408
May 6, 202511.3511.6011.2011.6011.6010,439,140
May 5, 202511.3011.6011.2011.2511.2518,709,655
May 2, 202510.5511.3010.5011.1011.1012,519,235
Apr 30, 202510.4510.6510.4010.5510.555,444,250
Apr 29, 202510.5010.7010.2010.4510.4511,861,615
Apr 28, 20259.9210.559.8910.5010.5012,311,027
Apr 25, 20259.9510.009.899.909.902,780,385
Apr 24, 20259.9910.009.869.899.893,207,243
Apr 23, 202510.0510.109.939.949.943,491,140
Apr 22, 20259.899.969.669.859.853,295,076
Apr 21, 202510.0010.109.899.899.894,794,854
Apr 18, 20259.9610.109.9610.0510.053,191,522
Apr 17, 202510.0010.059.889.959.955,026,779
Apr 16, 202510.1510.2510.0010.0010.005,471,753
Apr 15, 20259.9310.409.8610.3010.307,982,187
Apr 14, 20259.5010.059.509.859.8510,164,283
Apr 11, 20259.219.458.989.429.428,752,296
Apr 10, 20259.419.419.359.419.416,911,200
Apr 9, 20259.409.408.558.568.5620,358,767
Apr 8, 20259.029.659.029.489.4815,973,392
Apr 7, 20259.819.819.819.819.813,559,351
Apr 2, 202510.8510.9510.6510.9010.903,934,985
Apr 1, 202510.8511.0010.7510.7510.755,352,428
Mar 31, 202510.8010.9010.6010.6510.657,777,518
Mar 28, 202511.2511.3010.9011.1011.109,792,796
Mar 27, 202511.4011.4511.3011.3511.352,804,033
Mar 26, 202511.3511.4511.3011.4511.452,890,073
Mar 25, 202511.5011.5511.2511.2511.255,755,271
Mar 24, 202511.5011.6511.3511.4511.455,431,283
Mar 21, 202511.4011.6011.3011.3511.357,350,618
Mar 20, 202511.3511.4011.2511.3511.354,519,636
Mar 19, 202511.5011.5511.2511.2511.257,314,431
Mar 18, 202511.6011.8011.4511.4511.455,302,154
Mar 17, 202511.7011.7011.4011.5011.507,055,607
Mar 14, 202511.7012.1011.5511.6511.6512,580,128
Mar 13, 202511.8012.1511.5011.5011.5011,282,337
Mar 12, 202511.6511.8011.5011.7011.705,461,582
Mar 11, 202511.6511.6511.2511.6011.6010,209,730
Mar 10, 202512.0012.1011.8511.8511.857,028,280
Mar 7, 202512.0512.2511.9011.9511.957,430,030
Mar 6, 202512.3012.3512.0012.1012.109,394,590
Mar 5, 202511.7012.4511.7012.2012.2027,042,303
Mar 4, 202511.5511.7011.5011.6511.657,781,161
Mar 3, 202511.5511.8011.5011.6011.606,093,223
Feb 27, 202511.6011.8511.6011.6011.606,441,204
Feb 26, 202511.7011.7011.5511.6011.605,237,048
Feb 25, 202511.7011.8011.5011.7011.706,980,821
Feb 24, 202511.4011.9511.3511.7511.7512,181,421
Feb 21, 202511.4011.5511.3011.4011.405,592,892
Feb 20, 202511.3011.7511.2011.3511.3518,439,163
Feb 19, 202510.9511.2010.9511.2011.206,299,588
Feb 18, 202511.2011.2010.8510.9510.959,440,730
Feb 17, 202511.3011.3011.1011.2511.254,310,928
Feb 14, 202511.0511.3010.9511.2511.257,269,093
Feb 13, 202510.9511.1510.8511.0511.056,054,888
Feb 12, 202510.6510.9510.6510.8510.855,251,932
Feb 11, 202510.7010.7510.6510.6510.653,015,649
Feb 10, 202510.5510.7510.5510.6510.653,236,286
Feb 7, 202510.7510.8010.5010.5510.553,323,490
Feb 6, 202510.6010.8010.5510.7510.753,936,237
Feb 5, 202510.6510.7510.4510.5010.504,659,364
Feb 4, 202510.6510.7510.5010.6010.603,374,520
Feb 3, 202510.4510.7010.3010.6510.656,664,321
Jan 22, 202510.4010.4510.3010.4510.452,748,335
Jan 21, 202510.4010.4510.3010.3510.352,169,494
Jan 20, 202510.6010.7010.3010.3510.359,137,483
Jan 17, 202510.4010.6010.3510.6010.603,948,772
Jan 16, 202510.5510.7010.3510.4010.408,704,584
Jan 15, 202510.1510.5510.1510.4010.407,201,490
Jan 14, 20259.8210.159.8210.1510.158,484,241
Jan 13, 20259.859.889.629.829.826,988,152
Jan 10, 20259.759.979.719.889.887,479,002
Jan 9, 20259.839.889.629.639.637,881,843
Jan 8, 20259.879.889.759.839.837,012,206
Jan 7, 20259.9910.159.849.869.869,895,269
Jan 6, 20259.9010.109.759.939.9326,854,360
Jan 3, 202510.8010.8010.6010.6010.603,946,087
Jan 2, 202510.6010.9010.4510.8510.854,922,134
Dec 31, 202410.8010.8010.5510.6510.655,600,625
Dec 30, 202411.0011.0010.8010.8510.853,108,187
Dec 27, 202411.2011.3511.0011.0011.007,962,055
Dec 26, 202410.9011.0510.9010.9010.903,220,365
Dec 25, 202411.0011.0010.8510.9010.904,264,136
Dec 24, 202410.9011.1010.9010.9510.952,874,751
Dec 23, 202410.7510.9510.7510.8510.852,643,060
Dec 20, 202410.8511.1510.7510.7510.755,236,651
Dec 19, 202410.7510.9010.6510.8010.803,997,782
Dec 18, 202410.9010.9510.7510.8510.853,771,803
Dec 17, 202411.0011.0510.8510.9010.903,935,613
Dec 16, 202411.0511.2010.9010.9510.953,992,154
Dec 13, 202411.1511.1510.9011.0011.006,234,537
Dec 12, 202411.4011.4011.1011.1511.156,697,609
Dec 11, 202411.4011.6011.3011.4011.4011,266,485
Dec 10, 202411.3011.4011.2011.2511.253,518,692
Dec 9, 202411.3511.4011.2011.3011.305,355,423
Dec 6, 202411.1511.3011.1511.3011.304,429,254
Dec 5, 202411.2011.2511.1011.1511.152,478,670
Dec 4, 202411.2511.3011.1511.2011.202,549,646
Dec 3, 202411.2011.3011.1511.2511.254,225,863
Dec 2, 202411.2511.3011.1011.1011.103,890,110
Nov 29, 202411.1011.2510.9511.2511.252,727,196
Nov 28, 202411.1011.2010.9011.1011.104,747,862
Nov 27, 202411.2511.3511.0011.1011.105,196,727
Nov 26, 202411.3511.5011.2511.2511.258,550,685
Nov 25, 202411.2511.4511.1511.4011.4011,359,591
Nov 22, 202411.0011.2010.9511.1511.1511,448,454
Nov 21, 202410.8010.9510.7010.9010.904,925,013
Nov 20, 202410.8010.8010.8010.8010.803,688,298
Nov 19, 202410.7510.9010.7010.9010.904,744,300
Nov 18, 202410.9510.9510.7010.7510.754,502,519
Nov 15, 202410.4511.0010.4510.8510.8512,949,158
Nov 14, 202410.6010.6510.4010.4010.408,199,806
Nov 13, 202410.6010.7010.5010.7010.706,480,666
Nov 12, 202410.8010.8510.6510.6510.657,404,929
Nov 11, 202410.9511.0510.8510.9510.954,563,355
Nov 8, 202411.1511.2010.8510.9010.906,607,171
Nov 7, 202411.0011.2011.0011.1511.157,048,172
Nov 6, 202411.0011.0510.9010.9010.902,932,808
Nov 5, 202411.0011.1010.9511.0011.003,978,391
Nov 4, 202411.1511.1510.9511.0011.005,072,893
Nov 1, 202410.7011.1010.5011.1011.108,486,432
Oct 30, 202410.9010.9510.8010.8510.855,279,110
Oct 29, 202411.1011.1010.8510.9010.9010,983,652
Oct 28, 202411.1511.2011.0511.1011.105,395,343
Oct 25, 202411.1011.2011.0511.1511.155,392,889
Oct 24, 202411.3511.4011.1511.1511.156,181,016
Oct 23, 202411.3011.5011.3011.3011.308,273,075
Oct 22, 202411.3011.4011.2011.2511.255,958,471
Oct 21, 202411.2511.3011.2011.2511.254,490,043
Oct 18, 202411.3511.3511.1511.2011.206,909,631
Oct 17, 202411.3511.4511.2011.2511.256,755,185
Oct 16, 202411.1511.3511.1011.3511.3514,141,319
Oct 15, 202411.4011.4011.1511.2011.208,316,022
Oct 14, 202411.1511.4011.1011.3511.357,923,426
Oct 11, 202411.2011.3511.1011.1511.157,766,803
Oct 9, 202411.3511.4011.2011.2011.209,850,238
Oct 8, 202411.3511.5011.2011.3511.3516,335,431
Oct 7, 202411.5511.5510.9511.5011.5050,396,962
Oct 4, 202412.2012.2512.0012.0512.057,667,066
Oct 1, 202412.2012.2512.1012.2012.205,527,657
Sep 30, 202412.4512.4512.2012.2012.207,340,378
Sep 27, 202412.1512.4012.1012.4012.4011,351,204
Sep 26, 202412.2512.3012.0512.0512.056,000,504
Sep 25, 202412.2012.3512.0512.1512.159,578,510
Sep 24, 202412.2012.2512.0012.0512.0511,437,389
Sep 23, 202412.1512.3512.1012.1512.1513,815,501
Sep 20, 202412.7512.7512.3012.5012.5021,634,944
Sep 19, 202412.8013.0012.7513.0013.006,363,341
Sep 18, 202413.1513.3012.8012.8012.8011,335,848
Sep 16, 202412.9513.3012.8013.2013.2016,304,401
Sep 13, 202412.4012.7012.4012.7012.709,161,163
Sep 12, 202412.3512.4512.2512.3512.354,659,915
Sep 11, 202412.3012.3012.1512.2012.205,121,573
Sep 10, 202412.4512.6012.1512.2512.2511,005,703
Sep 9, 202411.9512.2511.9012.2012.209,577,493
Sep 6, 202411.8012.2511.8012.1512.1513,402,415
Sep 5, 202412.1512.4512.1012.1512.1511,348,070
Sep 4, 202412.0012.4511.7012.0512.0521,726,678
Sep 3, 202412.9013.0012.5012.5012.5018,557,274
Sep 2, 202413.2013.3012.7012.9012.9035,534,364
Aug 30, 202413.2513.5013.2013.3513.3510,302,837
Aug 29, 202413.2013.4013.0013.3513.3527,447,625
Aug 28, 202414.0014.0513.7513.7513.7512,662,490
Aug 27, 202413.7514.1013.6014.0014.0020,443,913
Aug 26, 202413.5013.9013.5013.7013.7015,489,616
Aug 23, 202413.6013.6513.3513.4013.4011,559,196
Aug 22, 202413.7013.7013.4013.6013.6014,784,000
Aug 21, 202413.7013.8013.5013.7013.7012,157,960
Aug 20, 202414.0514.1013.7013.7513.7521,161,908
Aug 19, 202414.2014.3013.9014.1014.109,260,203
Aug 16, 202414.0014.1513.9514.0514.0510,233,387
Aug 15, 202413.9014.0513.7013.9513.959,019,020
Aug 14, 202414.0014.1513.8513.8513.8510,083,823
Aug 13, 202414.0514.1013.9013.9513.956,747,251
Aug 12, 2024 0.52 Dividend
Aug 12, 202413.9014.3013.9014.0514.058,493,444
Aug 9, 202414.3514.6014.3014.4013.8816,387,398
Aug 8, 202414.3014.4014.1014.1013.5915,322,369
Aug 7, 202413.8014.7513.7014.5013.9822,873,550
Aug 6, 202414.3514.5512.8513.7013.2136,607,454
Aug 5, 202415.1015.1514.1514.1513.6441,110,568
Aug 2, 202416.1016.3015.7015.7015.1345,233,854
Aug 1, 202415.7016.4515.5016.2015.6255,079,971
Jul 31, 202415.6015.8015.5015.7015.1317,104,225
Jul 30, 202415.3015.7015.1015.6015.0418,961,738
Jul 29, 202415.5015.9015.3015.3014.7541,467,970
Jul 26, 202415.3515.5015.0515.4014.8421,146,330
Jul 23, 202415.1515.5015.1515.3514.8014,593,785
Jul 22, 202415.4515.5514.7515.1014.5527,174,873
Jul 19, 202415.5515.7515.1015.3514.8027,655,811
Jul 18, 202415.5515.6515.3015.5014.9425,937,453
Jul 17, 202415.4015.9515.3015.4514.8954,218,233
Jul 16, 202415.2015.4515.1515.1514.6018,634,862
Jul 15, 202415.2015.2514.9515.1514.6015,346,741
Jul 12, 202414.9515.2514.9515.1014.5519,290,993
Jul 11, 202415.0015.0514.8014.9014.3610,028,806
Jul 10, 202414.5515.0014.5514.9514.4112,372,339
Jul 9, 202414.8514.9014.4014.6014.0717,915,087
Jul 8, 202415.1015.2514.7514.8514.3115,915,842
Jul 5, 202415.0515.1014.9015.0514.519,168,648
Jul 4, 202414.9515.1514.8515.0514.5116,296,396
Jul 3, 202414.9014.9514.7514.8514.3113,570,769
Jul 2, 202415.0015.0514.7014.8014.2712,977,305
Jul 1, 202414.8015.0514.7014.9514.4113,589,188
Jun 28, 202414.8015.0514.7514.8014.2710,715,760
Jun 27, 202415.0515.0514.7014.7514.2222,694,923
Jun 26, 202415.4515.5015.0015.0514.5119,983,810
Jun 25, 202415.3015.3515.0015.3014.759,655,893
Jun 24, 202415.4015.5015.2015.2014.6512,611,004
Jun 21, 202415.5015.5515.1515.3514.8024,322,644
Jun 20, 202415.5015.6515.4015.5014.9415,328,335
Jun 19, 202415.7515.8015.4515.5014.9421,519,916
Jun 18, 202415.9015.9015.6015.7015.1320,624,489
Jun 17, 202416.3016.4015.7515.8015.2337,908,364
Jun 14, 202416.1016.8016.1016.3515.7634,855,331
Jun 13, 202416.1016.2015.8016.0515.4716,373,825
Jun 12, 202416.1516.3015.7015.9015.3325,590,012
Jun 11, 202417.3017.4016.2016.2015.6257,944,809
Jun 7, 202416.7517.4016.6517.0516.4349,323,722
Jun 6, 202416.7016.9016.5016.6516.0520,535,700
Jun 5, 202417.0017.1016.5516.7516.1528,454,339
Jun 4, 202416.9017.1516.5516.9016.2949,194,296
Jun 3, 202416.5517.0016.1516.9016.2946,541,096
May 31, 202416.1016.7016.1016.3515.7651,780,417
May 30, 202416.0016.2515.9016.0515.4725,703,371
May 29, 202416.0016.4015.7516.1015.5233,811,191
May 28, 202415.8516.0515.6015.9015.3332,745,908
May 27, 202415.7515.8515.5015.6015.0415,544,378
May 24, 202415.2515.7515.1515.6515.0816,779,018
May 23, 202415.7515.7515.2515.3514.8026,891,678
May 22, 202415.6015.8015.5515.6515.0820,837,078
May 21, 202416.0516.0515.6015.6515.0827,000,576
May 20, 202416.4016.4516.0016.1015.5226,487,259
May 17, 202416.0516.4015.9516.3015.7132,347,649
May 16, 202415.9516.3515.6516.0515.4740,356,975
May 15, 202415.9516.2015.7015.8515.2832,460,102
May 14, 202416.0016.1515.8515.9515.3728,508,147
May 13, 202416.2016.2515.7516.0515.4727,376,122
May 10, 202416.2016.4016.1016.1515.5721,982,444
May 9, 202416.6016.7516.1016.1015.5244,657,141

Related Tickers

5521.TW Kung Sing Engineering Corporation
13.10
+0.77%
 
2516.TW New Asia Construction & Development Corp.
19.20
+1.59%
 
2535.TW Da-Cin Construction Co.,Ltd.
57.60
+0.35%
 
2543.TW Hwang Chang General Contractor Co., Ltd
78.10
+1.17%
 
5531.TW Shining Building Business Co.,Ltd.
10.95
+0.92%
 
9933.TW CTCI Corporation
28.60
+0.88%
 
3703.TW Continental Holdings Corporation
25.60
+2.20%
 
9945.TW Ruentex Development Co.,Ltd.
31.00
0.00%
 
8936.TWO Kuo Toong International Co., Ltd.
57.00
-0.87%
 
8926.TW Taiwan Cogeneration Corporation
44.70
+1.94%