Bestec Power Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 26.850 | 26.850 | 26.150 | 26.150 | 26.150 | 116,480 |
| 2024-08-01 | 27.000 | 27.100 | 26.600 | 26.950 | 26.950 | 103,856 |
| 2024-07-31 | 26.200 | 26.800 | 26.200 | 26.550 | 26.550 | 71,343 |
| 2024-07-30 | 25.600 | 26.200 | 25.350 | 26.200 | 26.200 | 158,198 |
| 2024-07-29 | 26.600 | 26.650 | 25.400 | 25.650 | 25.650 | 171,418 |
| 2024-07-26 | 26.200 | 26.600 | 26.050 | 26.600 | 26.600 | 66,225 |
| 2024-07-23 | 26.400 | 27.050 | 26.400 | 26.750 | 26.750 | 101,511 |
| 2024-07-22 | 27.100 | 27.300 | 25.950 | 26.250 | 26.250 | 207,713 |
| 2024-07-19 | 27.250 | 27.250 | 26.550 | 26.750 | 26.750 | 261,005 |
| 2024-07-18 | 26.850 | 27.050 | 26.250 | 26.750 | 26.750 | 190,368 |
| 2024-07-17 | 26.650 | 27.450 | 26.650 | 26.850 | 26.850 | 232,718 |
| 2024-07-16 | 26.950 | 27.000 | 26.550 | 26.550 | 26.550 | 243,664 |
| 2024-07-15 | 26.900 | 27.000 | 26.550 | 26.700 | 26.700 | 180,607 |
| 2024-07-12 | 26.100 | 27.100 | 26.100 | 26.800 | 26.800 | 848,095 |
| 2024-07-11 | 28.250 | 28.250 | 25.800 | 26.100 | 26.100 | 1,626,822 |
| 2024-07-10 | 28.200 | 29.000 | 28.200 | 28.650 | 28.650 | 157,049 |
| 2024-07-09 | 28.750 | 28.900 | 28.150 | 28.400 | 28.400 | 246,558 |
| 2024-07-08 | 29.400 | 29.400 | 28.850 | 28.950 | 28.950 | 270,540 |
| 2024-07-05 | 29.150 | 29.750 | 29.000 | 29.350 | 29.350 | 292,806 |
| 2024-07-04 | 29.100 | 29.650 | 29.100 | 29.150 | 29.150 | 187,566 |
| 2024-07-03 | 29.800 | 29.950 | 29.100 | 29.100 | 29.100 | 189,414 |
| 2024-07-02 | 29.500 | 29.600 | 29.000 | 29.400 | 29.400 | 216,023 |
| 2024-07-01 | 28.900 | 29.100 | 28.600 | 28.750 | 28.750 | 199,281 |
| 2024-06-28 | 28.850 | 29.300 | 28.850 | 29.050 | 29.050 | 229,365 |
| 2024-06-27 | 29.350 | 29.650 | 29.100 | 29.100 | 29.100 | 221,505 |
| 2024-06-26 | 30.100 | 30.500 | 29.350 | 29.550 | 29.550 | 272,933 |
| 2024-06-25 | 29.350 | 30.700 | 28.800 | 30.000 | 30.000 | 654,982 |
| 2024-06-24 | 29.650 | 29.650 | 29.050 | 29.100 | 29.100 | 269,551 |
| 2024-06-21 | 30.550 | 30.600 | 29.050 | 29.550 | 29.550 | 353,579 |
| 2024-06-20 | 30.900 | 31.000 | 29.900 | 30.400 | 30.400 | 780,801 |
| 2024-06-19 | 32.600 | 32.600 | 30.000 | 30.800 | 30.800 | 3,513,509 |
| 2024-06-18 | 28.650 | 30.850 | 28.550 | 30.850 | 30.850 | 1,870,241 |
| 2024-06-17 | 27.400 | 28.200 | 27.350 | 28.050 | 28.050 | 286,382 |
| 2024-06-14 | 28.050 | 28.050 | 27.250 | 27.250 | 27.250 | 177,602 |
| 2024-06-13 | 27.250 | 27.900 | 27.250 | 27.300 | 27.300 | 209,302 |
| 2024-06-12 | 27.550 | 27.800 | 27.100 | 27.200 | 27.200 | 192,598 |
| 2024-06-11 | 29.150 | 29.150 | 27.500 | 27.500 | 27.500 | 362,161 |
| 2024-06-07 | 28.700 | 29.050 | 28.400 | 28.650 | 28.650 | 278,028 |
| 2024-06-06 | 29.000 | 29.000 | 28.050 | 28.400 | 28.400 | 293,130 |
| 2024-06-05 | 29.600 | 29.600 | 28.050 | 28.500 | 28.500 | 704,121 |
| 2024-06-04 | 30.150 | 30.750 | 28.850 | 29.050 | 29.050 | 1,017,578 |
| 2024-06-03 | 31.200 | 31.200 | 29.100 | 29.700 | 29.700 | 1,708,272 |
| 2024-05-31 | 31.900 | 33.350 | 30.800 | 31.200 | 31.200 | 7,867,280 |
| 2024-05-30 | 30.300 | 30.350 | 28.950 | 30.350 | 30.350 | 1,940,999 |
| 2024-05-29 | 25.400 | 27.600 | 25.200 | 27.600 | 27.600 | 942,634 |
| 2024-05-28 | 25.450 | 25.800 | 24.900 | 25.100 | 25.100 | 654,057 |
| 2024-05-27 | 25.300 | 25.450 | 24.950 | 25.300 | 25.300 | 313,149 |
| 2024-05-24 | 25.700 | 25.700 | 25.200 | 25.300 | 25.300 | 123,452 |
| 2024-05-23 | 26.650 | 26.800 | 25.550 | 25.600 | 25.600 | 418,845 |
| 2024-05-22 | 25.250 | 26.400 | 25.200 | 26.250 | 26.250 | 445,317 |
| 2024-05-21 | 25.150 | 25.300 | 24.800 | 25.100 | 25.100 | 157,513 |
| 2024-05-20 | 25.350 | 25.350 | 24.900 | 25.050 | 25.050 | 209,333 |
| 2024-05-17 | 24.450 | 25.200 | 24.400 | 25.050 | 25.050 | 237,402 |
| 2024-05-16 | 24.700 | 24.900 | 24.300 | 24.500 | 24.500 | 166,326 |
| 2024-05-15 | 25.100 | 25.100 | 24.500 | 24.600 | 24.600 | 256,567 |
| 2024-05-14 | 25.200 | 25.200 | 24.950 | 25.000 | 25.000 | 90,793 |
| 2024-05-13 | 25.200 | 25.200 | 24.600 | 25.150 | 25.150 | 169,472 |
| 2024-05-10 | 25.600 | 25.600 | 25.050 | 25.200 | 25.200 | 168,105 |
| 2024-05-09 | 26.000 | 26.100 | 25.600 | 25.600 | 25.600 | 76,598 |
| 2024-05-08 | 25.800 | 26.100 | 25.800 | 25.850 | 25.850 | 105,244 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.