Bestec Power Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-17	42.400	43.350	41.200	42.400	42.400	1,591,146
2023-10-16	42.050	42.700	41.550	41.850	41.850	1,554,247
2023-10-13	44.750	44.900	43.250	43.300	43.300	1,444,546
2023-10-12	46.100	46.100	43.900	44.150	44.150	3,187,752
2023-10-11	46.950	48.000	46.100	46.100	46.100	2,082,259
2023-10-06	52.500	52.600	51.100	51.200	51.200	1,269,129
2023-10-05	54.200	54.200	52.500	52.500	52.500	792,868
2023-10-04	52.000	52.800	51.600	52.200	52.200	675,752
2023-10-03	55.000	55.000	53.000	53.000	53.000	1,414,316
2023-10-02	55.000	56.100	54.900	55.000	55.000	1,155,219
2023-09-28	55.500	56.300	54.800	54.800	54.800	1,549,327
2023-09-27	54.500	55.600	54.200	55.400	55.400	1,352,997
2023-09-26	53.900	56.500	53.400	54.700	54.700	2,957,378
2023-09-25	52.000	54.300	51.100	54.100	54.100	1,778,423
2023-09-22	51.800	52.600	51.100	52.100	52.100	939,438
2023-09-21	52.700	54.000	52.100	52.400	52.400	1,314,583
2023-09-20	54.500	54.800	52.400	52.800	52.800	1,617,555
2023-09-19	54.500	55.500	53.400	54.400	54.400	1,461,092
2023-09-18	55.000	55.500	54.300	54.500	54.500	1,582,732
2023-09-15	57.100	57.300	55.600	55.600	55.600	2,419,686
2023-09-14	55.400	58.700	55.400	57.600	57.600	3,686,180
2023-09-13	56.500	56.900	54.600	55.000	55.000	3,117,355
2023-09-12	57.700	58.400	56.100	56.500	56.500	2,449,316
2023-09-11	57.500	59.000	56.800	57.300	57.300	3,405,586
2023-09-08	60.800	61.100	58.500	58.500	58.500	3,505,403
2023-09-07	61.000	62.500	60.100	61.500	61.500	2,847,829
2023-09-06	62.900	63.500	61.400	61.400	61.400	3,526,262
2023-09-05	61.500	63.100	61.300	62.400	62.400	3,238,624
2023-09-04	63.300	63.300	61.100	61.900	61.900	4,957,672
2023-09-01	64.400	67.900	61.800	63.500	63.500	19,258,315
2023-08-31	60.500	63.000	59.500	63.000	63.000	8,498,056
2023-08-30	61.900	64.200	60.700	60.900	60.900	14,212,771
2023-08-29	62.000	64.200	59.800	60.400	60.400	16,137,991
2023-08-28	64.500	64.500	58.900	62.000	62.000	26,029,698
2023-08-25	53.300	59.600	53.300	59.600	59.600	14,962,519
2023-08-24	52.500	55.600	51.600	54.200	54.200	18,977,485
2023-08-23	47.350	51.500	46.200	50.600	50.600	12,857,998
2023-08-22	55.800	56.300	48.550	48.700	48.700	16,456,872
2023-08-21	51.400	53.800	50.300	53.800	53.800	9,423,520
2023-08-18	44.550	48.950	44.100	48.950	48.950	8,149,342
2023-08-17	42.500	45.500	41.650	44.500	44.500	2,965,214
2023-08-16	43.000	43.800	42.650	42.800	42.800	1,777,866
2023-08-15	45.400	45.800	42.600	43.900	43.900	3,694,847
2023-08-14	44.100	46.700	43.100	45.100	45.100	5,915,166
2023-08-11	43.050	45.000	42.300	43.900	43.900	3,238,532
2023-08-10	43.800	44.450	40.800	41.900	41.900	2,340,654
2023-08-09	42.850	44.850	42.300	43.900	43.900	3,217,009
2023-08-08	44.350	44.350	41.200	42.550	42.550	2,536,151
2023-08-07	44.300	46.000	44.050	44.950	44.950	6,474,060
2023-08-04	38.250	42.050	38.100	42.050	42.050	2,306,805
2023-08-02	38.100	38.950	37.800	38.250	38.250	532,609
2023-08-01	39.500	39.500	38.050	38.100	38.100	506,782
2023-07-31	38.350	39.800	37.600	38.500	38.500	744,530
2023-07-28	38.600	39.100	37.500	38.350	38.350	513,487
2023-07-27	38.250	38.950	38.100	38.550	38.550	449,816
2023-07-26	39.500	39.650	37.700	37.950	37.950	823,054
2023-07-25	39.450	40.300	37.300	39.250	39.250	1,740,359
2023-07-24	42.200	42.700	39.500	39.650	39.650	1,416,016
2023-07-21	41.400	42.400	40.950	42.100	42.100	462,676
2023-07-20	41.000	42.300	40.850	42.200	42.200	803,825

← NewerPage 13 of 21 · 1,201 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.