BES Engineering

2515
🏛️ taiwan →
10.65
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 13.40 13.75 13.25 13.30 43.8M
2023-12-28 13.45 13.45 13.20 13.30 13.9M
2023-12-27 13.60 13.65 13.25 13.35 30.3M
2023-12-26 13.40 13.60 13.25 13.30 45.5M
2023-12-25 13.75 14.00 13.40 13.50 53.6M
2023-12-22 14.25 14.35 13.55 13.65 105.6M
2023-12-21 13.15 14.60 13.05 14.25 193.5M
2023-12-20 12.65 13.40 12.35 13.40 182.5M
2023-12-19 12.20 12.70 12.05 12.50 106.8M
2023-12-18 12.20 12.35 11.95 12.00 26.6M
2023-12-15 12.05 12.45 12.00 12.20 71.1M
2023-12-14 12.10 12.25 11.75 11.90 83.5M
2023-12-13 11.25 12.20 11.20 11.90 108.7M
2023-12-12 11.25 11.35 11.15 11.20 7.7M
2023-12-11 11.15 11.30 11.10 11.20 8.6M
2023-12-08 11.10 11.20 11.05 11.05 6.4M
2023-12-07 11.25 11.30 11.10 11.10 7.3M
2023-12-06 11.20 11.50 11.10 11.30 16.4M
2023-12-05 11.10 11.15 10.90 11.05 13.3M
2023-12-04 11.20 11.25 11.10 11.15 9.1M
2023-12-01 11.20 11.25 11.15 11.20 6.3M
2023-11-30 11.20 11.30 11.15 11.15 10.3M
2023-11-29 11.30 11.30 11.15 11.15 9.0M
2023-11-28 11.25 11.35 11.20 11.25 10.8M
2023-11-27 11.30 11.35 11.15 11.15 7.9M
2023-11-24 11.55 11.65 11.25 11.25 13.9M
2023-11-23 11.45 11.70 11.40 11.50 14.9M
2023-11-22 11.45 11.60 11.35 11.40 10.0M
2023-11-21 11.35 11.45 11.25 11.35 7.9M
2023-11-20 11.35 11.45 11.25 11.25 8.6M
2023-11-17 11.45 11.45 11.10 11.25 12.6M
2023-11-16 11.45 11.50 11.35 11.40 5.9M
2023-11-15 11.20 11.40 11.20 11.30 9.5M
2023-11-14 11.40 11.45 11.20 11.25 11.5M
2023-11-13 11.60 11.65 11.40 11.40 8.3M
2023-11-10 11.40 11.70 11.40 11.60 8.3M
2023-11-09 11.60 11.65 11.30 11.40 19.2M
2023-11-08 11.85 11.95 11.60 11.60 17.7M
2023-11-07 11.80 12.35 11.70 11.85 45.9M
2023-11-06 11.85 11.90 11.70 11.80 12.7M
2023-11-03 11.85 11.85 11.70 11.80 7.6M
2023-11-02 11.75 11.80 11.70 11.75 10.1M
2023-11-01 11.75 11.80 11.55 11.65 9.9M
2023-10-31 11.80 12.00 11.55 11.70 22.8M
2023-10-30 11.80 11.90 11.60 11.75 15.9M
2023-10-27 11.75 11.95 11.65 11.70 13.5M
2023-10-26 11.90 11.90 11.60 11.70 20.4M
2023-10-25 11.70 12.10 11.65 11.95 47.6M
2023-10-24 11.65 11.75 11.45 11.65 14.3M
2023-10-23 11.45 11.80 11.35 11.60 27.9M
2023-10-20 11.50 11.55 11.15 11.35 28.5M
2023-10-19 11.55 11.75 11.45 11.60 26.5M
2023-10-18 11.70 11.75 11.40 11.65 41.4M
2023-10-17 11.75 11.95 11.35 11.85 91.9M
2023-10-16 11.35 12.20 11.30 11.50 157.8M
2023-10-13 11.15 11.15 11.15 11.15 41.4M
2023-10-12 10.10 10.20 10.05 10.15 4.3M
2023-10-11 10.40 10.40 10.05 10.05 13.7M
2023-10-06 10.40 10.45 10.30 10.35 3.4M
2023-10-05 10.40 10.50 10.30 10.35 4.7M
2023-10-04 10.60 10.60 10.35 10.40 6.1M
2023-10-03 10.75 10.80 10.65 10.65 5.3M
2023-10-02 10.75 10.90 10.65 10.70 8.9M
2023-09-28 10.75 10.90 10.65 10.85 10.7M
2023-09-27 10.60 10.95 10.60 10.70 19.9M
2023-09-26 10.55 10.70 10.50 10.65 13.5M
2023-09-25 10.15 10.60 10.15 10.55 15.1M
2023-09-22 10.15 10.25 10.10 10.15 3.5M
2023-09-21 10.15 10.30 10.15 10.15 4.0M
2023-09-20 10.25 10.30 10.15 10.15 4.4M
2023-09-19 10.30 10.40 10.20 10.25 6.1M
2023-09-18 10.15 10.30 10.10 10.25 3.4M
2023-09-15 10.20 10.25 10.15 10.15 2.9M
2023-09-14 10.20 10.20 10.10 10.15 2.6M
2023-09-13 10.10 10.20 10.10 10.20 1.9M
2023-09-12 10.10 10.15 10.05 10.10 2.0M
2023-09-11 10.20 10.30 10.05 10.10 3.7M
2023-09-08 10.20 10.20 10.10 10.15 1.7M
2023-09-07 10.15 10.30 10.10 10.15 4.9M
2023-09-06 10.30 10.35 10.20 10.20 2.6M
2023-09-05 10.25 10.45 10.25 10.30 7.3M
2023-09-04 10.25 10.35 10.20 10.25 4.5M
2023-09-01 10.05 10.30 10.05 10.25 9.6M
2023-08-31 9.98 10.10 9.96 10.05 4.0M
2023-08-30 9.97 10.05 9.96 10.00 2.6M
2023-08-29 9.95 9.96 9.90 9.96 2.5M
2023-08-28 9.97 9.99 9.91 9.93 3.1M
2023-08-25 9.94 10.05 9.91 9.94 2.2M
2023-08-24 10.00 10.10 9.94 9.94 2.9M
2023-08-23 9.92 10.05 9.92 10.00 4.5M
2023-08-22 10.05 10.05 9.84 9.86 7.2M
2023-08-21 10.00 10.05 9.96 9.98 2.9M
2023-08-18 10.00 10.10 9.97 9.99 3.9M
2023-08-17 9.99 10.05 9.82 10.05 5.2M
2023-08-16 9.98 10.05 9.92 9.99 4.8M
2023-08-15 9.74 10.10 9.74 10.05 9.9M
2023-08-14 10.05 10.05 9.73 9.73 13.8M
2023-08-11 10.00 10.05 9.95 10.05 5.2M
2023-08-10 10.10 10.10 9.97 9.98 8.9M
2023-08-09 10.25 10.30 10.10 10.10 4.6M
2023-08-08 10.25 10.30 10.20 10.20 3.0M
2023-08-07 10.25 10.25 10.15 10.25 5.4M
2023-08-04 10.20 10.25 10.10 10.25 6.5M
2023-08-02 10.10 10.35 10.05 10.10 9.3M
2023-08-01 10.10 10.20 10.05 10.10 4.7M
2023-07-31 10.05 10.15 10.00 10.05 8.4M
2023-07-28 10.05 10.10 10.00 10.00 5.4M
2023-07-27 9.86 10.15 9.85 10.05 8.3M
2023-07-26 9.92 9.97 9.85 9.85 8.2M
2023-07-25 9.92 10.00 9.84 9.90 8.8M
2023-07-24 10.10 10.10 9.80 9.92 17.1M
2023-07-21 10.35 10.40 10.10 10.10 18.0M
2023-07-20 10.55 10.75 10.40 10.40 35.7M
2023-07-19 11.15 11.25 11.05 11.10 20.3M
2023-07-18 11.45 11.45 11.00 11.05 37.9M
2023-07-17 11.30 11.45 11.25 11.40 21.8M
2023-07-14 11.25 11.35 11.20 11.25 6.5M
2023-07-13 11.30 11.35 11.20 11.20 8.8M
2023-07-12 11.45 11.45 11.25 11.25 8.5M
2023-07-11 11.25 11.55 11.25 11.40 21.3M
2023-07-10 11.25 11.30 11.05 11.15 16.4M
2023-07-07 11.30 11.30 11.10 11.15 7.9M
2023-07-06 11.40 11.40 11.20 11.30 9.4M
2023-07-05 11.20 11.50 11.20 11.30 15.5M
2023-07-04 11.30 11.35 11.10 11.10 25.0M
2023-07-03 11.15 11.35 11.15 11.20 9.6M
2023-06-30 11.05 11.20 11.00 11.10 5.7M
2023-06-29 11.00 11.15 10.95 11.10 7.0M
2023-06-28 11.05 11.05 10.95 10.95 5.6M
2023-06-27 11.20 11.20 10.85 10.95 18.8M
2023-06-26 11.25 11.30 11.15 11.20 7.3M
2023-06-21 11.20 11.30 11.15 11.25 12.6M
2023-06-20 11.25 11.35 11.10 11.15 12.5M
2023-06-19 11.30 11.30 11.15 11.20 10.8M
2023-06-16 11.20 11.40 11.20 11.25 13.9M
2023-06-15 11.30 11.30 11.10 11.20 15.7M
2023-06-14 11.40 11.50 11.20 11.20 19.9M
2023-06-13 11.60 11.60 11.15 11.40 33.1M
2023-06-12 11.70 11.75 11.45 11.55 32.6M
2023-06-09 11.30 11.65 11.25 11.50 43.7M
2023-06-08 11.25 11.40 11.15 11.25 26.5M
2023-06-07 11.80 11.85 11.30 11.35 60.5M
2023-06-06 11.60 11.90 11.35 11.60 75.3M
2023-06-05 11.50 11.80 11.20 11.50 64.2M
2023-06-02 11.40 11.60 11.15 11.20 51.4M
2023-06-01 11.55 11.80 11.15 11.30 102.3M
2023-05-31 10.55 11.45 10.45 11.45 117.9M
2023-05-30 10.30 10.55 10.15 10.45 18.8M
2023-05-29 10.30 10.35 10.20 10.25 6.1M
2023-05-26 10.35 10.35 10.20 10.20 10.6M
2023-05-25 10.40 10.40 10.30 10.35 4.8M
2023-05-24 10.40 10.45 10.30 10.40 8.9M
2023-05-23 10.65 10.70 10.40 10.45 11.0M
2023-05-22 10.40 10.60 10.35 10.60 14.8M
2023-05-19 10.40 10.50 10.35 10.35 6.6M
2023-05-18 10.30 10.55 10.30 10.40 18.0M
2023-05-17 10.35 10.40 10.25 10.30 10.8M
2023-05-16 10.15 10.45 10.10 10.35 13.5M
2023-05-15 10.15 10.20 10.05 10.15 8.3M
2023-05-12 10.10 10.25 10.05 10.25 5.7M
2023-05-11 10.35 10.35 10.10 10.10 18.7M
2023-05-10 10.40 10.55 10.30 10.45 7.6M
2023-05-09 10.45 10.45 10.25 10.30 9.0M
2023-05-08 10.55 10.60 10.35 10.40 7.4M
2023-05-05 10.40 10.65 10.35 10.50 17.1M
2023-05-04 10.35 10.45 10.25 10.40 9.0M
2023-05-03 10.35 10.50 10.25 10.35 7.5M
2023-05-02 10.50 10.50 10.30 10.35 8.3M
2023-04-28 10.50 10.55 10.30 10.45 15.7M
2023-04-27 10.30 10.30 10.10 10.25 10.5M
2023-04-26 10.10 10.35 10.05 10.30 20.7M
2023-04-25 10.35 10.40 9.98 10.05 29.6M
2023-04-24 10.25 10.45 10.25 10.35 17.4M
2023-04-21 10.55 10.60 10.05 10.15 44.7M
2023-04-20 10.70 10.75 10.40 10.40 32.9M
2023-04-19 10.80 10.95 10.45 10.55 50.9M
2023-04-18 11.20 11.25 10.70 10.85 54.3M
2023-04-17 11.00 11.35 10.75 11.30 72.5M
2023-04-14 11.15 11.20 10.65 10.80 88.5M
2023-04-13 10.80 11.60 10.80 11.15 199.4M
2023-04-12 9.75 10.60 9.65 10.60 75.4M
2023-04-11 9.29 9.65 9.29 9.65 22.7M
2023-04-10 9.26 9.28 9.22 9.26 2.7M
2023-04-07 9.23 9.27 9.22 9.26 2.9M
2023-04-06 9.26 9.28 9.22 9.26 5.4M
2023-03-31 9.25 9.27 9.21 9.26 5.9M
2023-03-30 9.20 9.23 9.16 9.22 5.8M
2023-03-29 9.15 9.18 9.10 9.17 2.9M
2023-03-28 9.12 9.13 9.08 9.10 3.3M
2023-03-27 9.11 9.15 9.08 9.13 3.0M
2023-03-24 9.21 9.21 9.11 9.14 4.6M
2023-03-23 9.25 9.26 9.16 9.20 4.4M
2023-03-22 9.25 9.29 9.20 9.24 5.2M
2023-03-21 9.21 9.24 9.17 9.19 3.7M
2023-03-20 9.18 9.19 9.12 9.18 4.1M
2023-03-17 9.08 9.13 9.05 9.10 3.4M
2023-03-16 9.09 9.17 9.00 9.01 7.6M
2023-03-15 9.00 9.27 8.98 9.07 13.3M
2023-03-14 8.88 9.24 8.82 8.94 16.0M
2023-03-13 8.73 8.73 8.61 8.69 2.4M
2023-03-10 8.85 8.88 8.75 8.78 2.5M
2023-03-09 8.85 8.88 8.82 8.85 3.8M
2023-03-08 8.82 8.86 8.81 8.83 1.7M
2023-03-07 8.84 8.88 8.81 8.84 1.9M
2023-03-06 8.81 8.85 8.81 8.84 1.9M
2023-03-03 8.75 8.80 8.73 8.79 1.8M
2023-03-02 8.74 8.74 8.69 8.74 1.4M
2023-03-01 8.80 8.80 8.69 8.69 2.5M
2023-02-24 8.79 8.81 8.68 8.81 4.5M
2023-02-23 8.71 8.83 8.71 8.79 3.7M
2023-02-22 8.69 8.72 8.65 8.71 2.4M
2023-02-21 8.71 8.77 8.60 8.74 2.1M
2023-02-20 8.59 8.72 8.59 8.71 2.7M
2023-02-17 8.56 8.61 8.52 8.58 1.5M
2023-02-16 8.55 8.57 8.51 8.56 1.2M
2023-02-15 8.57 8.59 8.49 8.51 2.1M
2023-02-14 8.59 8.63 8.56 8.57 2.1M
2023-02-13 8.57 8.61 8.50 8.57 2.5M
2023-02-10 8.60 8.62 8.52 8.57 2.4M
2023-02-09 8.70 8.73 8.64 8.65 2.4M
2023-02-08 8.65 8.76 8.62 8.73 4.0M
2023-02-07 8.60 8.66 8.60 8.65 2.1M
2023-02-06 8.57 8.66 8.52 8.61 3.7M
2023-02-03 8.50 8.62 8.46 8.60 5.8M
2023-02-02 8.48 8.52 8.46 8.51 1.9M
2023-02-01 8.39 8.48 8.38 8.48 3.8M
2023-01-31 8.34 8.39 8.34 8.38 1.9M
2023-01-30 8.26 8.33 8.26 8.33 2.1M
2023-01-17 8.22 8.25 8.20 8.23 1.3M
2023-01-16 8.28 8.30 8.22 8.23 1.5M
2023-01-13 8.34 8.34 8.27 8.27 1.2M
2023-01-12 8.27 8.36 8.26 8.30 3.4M
2023-01-11 8.22 8.28 8.20 8.26 2.4M
2023-01-10 8.22 8.29 8.20 8.22 2.0M
2023-01-09 8.22 8.23 8.18 8.20 1.8M
2023-01-06 8.18 8.20 8.15 8.18 0.9M
2023-01-05 8.18 8.22 8.15 8.18 1.4M
2023-01-04 8.11 8.18 8.11 8.16 0.6M
2023-01-03 8.17 8.17 8.07 8.11 1.2M