Bestec Power Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	32.850	32.850	31.650	31.850	31.850	363,580
2024-01-17	32.750	33.000	32.400	32.450	32.450	246,191
2024-01-16	33.800	33.800	33.100	33.100	33.100	223,039
2024-01-15	33.850	34.300	33.500	33.750	33.750	269,908
2024-01-12	34.000	34.350	33.750	33.850	33.850	203,261
2024-01-11	34.000	34.550	33.800	34.150	34.150	181,371
2024-01-10	34.200	34.650	34.050	34.050	34.050	310,707
2024-01-09	35.950	35.950	34.900	34.950	34.950	300,167
2024-01-08	35.850	36.400	35.800	35.900	35.900	206,981
2024-01-05	35.400	36.200	35.300	35.700	35.700	226,707
2024-01-04	35.700	35.950	35.150	35.200	35.200	235,080
2024-01-03	36.350	36.350	35.650	35.700	35.700	238,483
2024-01-02	36.400	36.950	36.150	36.350	36.350	241,943
2023-12-29	36.800	36.800	36.200	36.350	36.350	180,873
2023-12-28	37.200	37.350	36.750	36.800	36.800	272,515
2023-12-27	37.850	38.000	36.800	36.900	36.900	905,956
2023-12-26	35.500	37.300	34.900	37.300	37.300	657,597
2023-12-25	35.100	35.300	34.750	34.800	34.800	172,233
2023-12-22	36.100	36.100	35.100	35.100	35.100	381,078
2023-12-21	36.300	36.300	35.750	35.800	35.800	264,510
2023-12-20	36.950	36.950	36.350	36.500	36.500	125,673
2023-12-19	36.950	36.950	36.150	36.350	36.350	278,571
2023-12-18	37.850	37.900	36.700	36.750	36.750	480,630
2023-12-15	37.600	38.450	37.350	37.400	37.400	653,554
2023-12-14	39.200	39.200	37.900	37.900	37.900	785,238
2023-12-13	40.500	40.500	38.650	38.700	38.700	1,667,869
2023-12-12	39.500	41.250	39.300	40.500	40.500	3,449,366
2023-12-11	37.250	38.200	36.000	38.200	38.200	1,497,501
2023-11-30	35.050	35.050	34.250	34.500	34.500	476,835
2023-11-29	35.100	35.250	34.600	34.600	34.600	546,133
2023-11-28	35.500	35.650	35.000	35.100	35.100	305,004
2023-11-27	36.600	36.600	35.050	35.200	35.200	583,618
2023-11-24	36.850	37.150	36.100	36.300	36.300	457,252
2023-11-23	36.400	36.850	36.400	36.450	36.450	502,409
2023-11-22	36.700	36.950	36.050	36.100	36.100	614,266
2023-11-21	37.250	37.550	36.800	36.800	36.800	613,668
2023-11-20	37.100	37.800	37.100	37.150	37.150	448,698
2023-11-17	37.000	37.850	36.600	37.100	37.100	805,540
2023-11-16	36.900	37.300	36.750	36.900	36.900	656,538
2023-11-15	36.600	37.300	36.100	36.900	36.900	1,519,133
2023-11-14	35.050	38.000	35.050	36.650	36.650	3,799,974
2023-11-13	32.550	35.800	32.550	34.550	34.550	3,374,740
2023-11-10	34.450	34.450	34.450	34.450	34.450	963,997
2023-11-09	38.250	38.250	38.250	38.250	38.250	1,037,179
2023-11-08	40.600	42.700	40.200	42.450	42.450	1,504,926
2023-11-07	41.050	41.150	40.600	40.600	40.600	261,266
2023-11-06	41.000	41.300	40.800	40.800	40.800	345,520
2023-11-03	41.400	41.650	40.800	40.800	40.800	518,804
2023-11-02	40.150	41.650	40.150	41.400	41.400	825,089
2023-11-01	39.750	40.450	39.700	39.800	39.800	483,413
2023-10-31	40.950	40.950	39.250	39.250	39.250	553,752
2023-10-30	41.250	41.250	40.500	40.500	40.500	202,698
2023-10-27	40.350	41.750	40.350	40.500	40.500	524,318
2023-10-26	40.950	41.350	40.350	40.350	40.350	439,421
2023-10-25	41.350	42.300	41.350	41.600	41.600	538,913
2023-10-24	40.500	41.650	40.350	41.550	41.550	606,881
2023-10-23	39.700	41.250	39.500	40.650	40.650	746,553
2023-10-20	41.500	41.500	40.150	40.300	40.300	705,231
2023-10-19	41.600	42.350	41.050	41.400	41.400	642,678
2023-10-18	42.500	43.250	41.400	41.500	41.500	1,053,786

← NewerPage 12 of 20 · 1,196 trading daysOlder →

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.