Bestec Power Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 26.550 | 26.550 | 25.700 | 25.800 | 25.800 | 119,301 |
| 2024-05-06 | 25.850 | 26.500 | 25.850 | 26.200 | 26.200 | 183,184 |
| 2024-05-03 | 26.350 | 26.500 | 25.800 | 25.800 | 25.800 | 149,320 |
| 2024-05-02 | 26.650 | 26.650 | 26.100 | 26.350 | 26.350 | 125,309 |
| 2024-04-30 | 26.450 | 26.450 | 26.150 | 26.350 | 26.350 | 95,135 |
| 2024-04-29 | 26.000 | 26.600 | 26.000 | 26.250 | 26.250 | 307,913 |
| 2024-04-26 | 25.500 | 25.700 | 25.500 | 25.500 | 25.500 | 81,514 |
| 2024-04-25 | 25.750 | 25.750 | 25.300 | 25.500 | 25.500 | 131,449 |
| 2024-04-24 | 25.800 | 26.250 | 25.750 | 25.750 | 25.750 | 124,029 |
| 2024-04-23 | 25.650 | 26.000 | 25.300 | 25.700 | 25.700 | 87,905 |
| 2024-04-22 | 25.600 | 26.600 | 25.250 | 25.300 | 25.300 | 362,656 |
| 2024-04-19 | 26.850 | 26.950 | 25.200 | 25.500 | 25.500 | 349,447 |
| 2024-04-18 | 26.550 | 27.150 | 26.050 | 26.850 | 26.850 | 275,326 |
| 2024-04-17 | 26.450 | 27.150 | 26.300 | 26.350 | 26.350 | 345,079 |
| 2024-04-16 | 26.200 | 26.950 | 25.900 | 26.300 | 26.300 | 370,442 |
| 2024-04-15 | 27.700 | 28.000 | 27.000 | 27.000 | 27.000 | 298,287 |
| 2024-04-12 | 27.800 | 28.200 | 27.600 | 27.650 | 27.650 | 250,008 |
| 2024-04-11 | 29.000 | 29.050 | 26.850 | 27.750 | 27.750 | 911,129 |
| 2024-04-10 | 29.700 | 30.500 | 29.700 | 29.800 | 29.800 | 286,253 |
| 2024-04-09 | 30.250 | 30.400 | 29.650 | 29.700 | 29.700 | 230,412 |
| 2024-04-08 | 29.800 | 30.000 | 29.100 | 30.000 | 30.000 | 412,309 |
| 2024-04-03 | 31.200 | 31.200 | 29.400 | 29.500 | 29.500 | 517,913 |
| 2024-04-02 | 31.850 | 31.850 | 31.200 | 31.300 | 31.300 | 311,217 |
| 2024-04-01 | 31.200 | 31.450 | 30.050 | 31.200 | 31.200 | 569,087 |
| 2024-03-20 | 29.050 | 29.150 | 28.000 | 28.200 | 28.200 | 1,589,953 |
| 2024-03-19 | 32.100 | 32.100 | 29.050 | 29.050 | 29.050 | 3,726,874 |
| 2024-03-18 | 35.600 | 35.600 | 32.250 | 32.250 | 32.250 | 1,292,427 |
| 2024-03-15 | 36.850 | 36.950 | 35.800 | 35.800 | 35.800 | 534,510 |
| 2024-03-14 | 38.200 | 38.500 | 37.000 | 37.000 | 37.000 | 751,250 |
| 2024-03-13 | 37.250 | 38.650 | 37.100 | 38.000 | 38.000 | 1,203,792 |
| 2024-03-12 | 37.050 | 37.700 | 36.650 | 36.800 | 36.800 | 439,749 |
| 2024-03-11 | 38.700 | 38.700 | 36.850 | 36.900 | 36.900 | 755,608 |
| 2024-03-08 | 39.350 | 40.850 | 36.750 | 38.850 | 38.850 | 4,315,951 |
| 2024-03-07 | 37.250 | 39.400 | 37.250 | 39.100 | 39.100 | 3,292,963 |
| 2024-03-06 | 36.500 | 38.200 | 36.500 | 37.150 | 37.150 | 1,100,024 |
| 2024-03-05 | 37.600 | 37.850 | 36.150 | 36.400 | 36.400 | 751,805 |
| 2024-03-04 | 36.200 | 37.600 | 35.550 | 37.400 | 37.400 | 1,243,289 |
| 2024-03-01 | 35.200 | 35.850 | 34.700 | 35.500 | 35.500 | 452,829 |
| 2024-02-29 | 34.350 | 34.950 | 34.300 | 34.700 | 34.700 | 195,828 |
| 2024-02-27 | 36.050 | 36.050 | 35.000 | 35.050 | 35.050 | 250,692 |
| 2024-02-26 | 35.900 | 36.400 | 35.650 | 36.200 | 36.200 | 409,305 |
| 2024-02-23 | 35.400 | 36.300 | 34.800 | 35.850 | 35.850 | 834,209 |
| 2024-02-22 | 36.300 | 36.400 | 35.200 | 35.300 | 35.300 | 496,536 |
| 2024-02-21 | 36.850 | 36.850 | 36.050 | 36.100 | 36.100 | 317,981 |
| 2024-02-20 | 37.450 | 37.450 | 36.500 | 36.600 | 36.600 | 257,770 |
| 2024-02-19 | 37.000 | 37.750 | 36.800 | 37.450 | 37.450 | 538,876 |
| 2024-02-16 | 36.850 | 37.300 | 36.200 | 36.650 | 36.650 | 399,436 |
| 2024-02-15 | 36.950 | 37.700 | 35.500 | 36.850 | 36.850 | 619,730 |
| 2024-02-05 | 38.100 | 38.700 | 37.050 | 37.100 | 37.100 | 855,404 |
| 2024-02-02 | 39.700 | 39.900 | 38.350 | 38.350 | 38.350 | 1,109,900 |
| 2024-02-01 | 38.250 | 39.900 | 37.400 | 39.300 | 39.300 | 3,151,851 |
| 2024-01-31 | 36.000 | 38.400 | 35.050 | 38.200 | 38.200 | 2,488,785 |
| 2024-01-30 | 33.150 | 36.450 | 32.600 | 36.000 | 36.000 | 1,892,765 |
| 2024-01-29 | 33.100 | 33.250 | 32.800 | 33.150 | 33.150 | 156,800 |
| 2024-01-26 | 33.250 | 33.300 | 32.650 | 32.650 | 32.650 | 157,225 |
| 2024-01-25 | 34.000 | 34.000 | 33.250 | 33.250 | 33.250 | 170,238 |
| 2024-01-24 | 33.000 | 33.800 | 32.950 | 33.500 | 33.500 | 357,449 |
| 2024-01-23 | 33.500 | 33.500 | 32.800 | 33.000 | 33.000 | 151,033 |
| 2024-01-22 | 32.400 | 33.600 | 32.400 | 33.450 | 33.450 | 386,473 |
| 2024-01-19 | 32.100 | 33.600 | 32.100 | 32.400 | 32.400 | 468,051 |
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.