Bestec Power Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-19	41.450	42.000	40.300	41.000	41.000	815,141
2023-07-18	43.600	44.600	41.300	41.350	41.350	1,534,422
2023-07-17	41.500	43.550	41.000	43.150	43.150	1,418,092
2023-07-14	40.900	41.900	40.900	41.850	41.850	799,601
2023-07-13	41.400	41.900	40.600	40.800	40.800	1,053,285
2023-07-12	42.300	42.650	41.000	41.150	41.150	800,215
2023-07-11	43.000	44.400	42.000	42.000	42.000	1,504,259
2023-07-10	43.300	43.600	41.550	41.550	41.550	1,244,367
2023-07-07	42.350	44.350	42.350	43.500	43.500	1,004,113
2023-07-06	43.400	44.650	42.250	43.200	43.200	1,072,468
2023-07-05	45.850	45.850	43.900	43.950	43.950	1,392,667
2023-07-04	47.500	48.500	45.000	46.000	46.000	3,858,529
2023-07-03	43.300	46.750	43.100	46.750	46.750	3,644,505
2023-06-30	41.650	42.700	40.950	42.500	42.500	1,180,711
2023-06-29	40.800	42.600	40.800	41.550	41.550	1,123,250
2023-06-28	41.400	42.750	40.700	40.750	40.750	1,168,864
2023-06-27	42.000	42.800	40.500	40.550	40.550	1,117,474
2023-06-26	44.300	44.300	41.500	42.000	42.000	1,674,045
2023-06-21	44.800	46.500	43.300	45.000	45.000	2,576,140
2023-06-20	45.000	45.800	43.700	44.350	44.350	1,237,015
2023-06-19	45.100	46.600	44.600	45.150	45.150	1,991,992
2023-06-16	46.050	46.050	43.100	44.700	44.700	2,471,390
2023-06-15	46.550	47.400	45.500	46.050	46.050	3,282,619
2023-06-14	50.900	50.900	44.700	46.500	46.500	11,355,858
2023-06-13	48.100	48.450	44.750	48.450	48.450	9,385,127
2023-06-12	41.400	44.050	40.150	44.050	44.050	3,897,691
2023-06-09	39.000	40.650	38.350	40.050	40.050	3,272,193
2023-06-08	38.500	40.350	37.200	40.000	40.000	7,310,263
2023-06-07	34.400	36.750	34.400	36.750	36.750	2,632,137
2023-06-06	34.300	34.550	33.400	33.450	33.450	705,992
2023-06-05	33.550	34.700	33.550	34.300	34.300	651,425
2023-06-02	33.300	34.300	33.200	33.300	33.300	675,305
2023-06-01	33.450	34.050	32.850	33.300	33.300	619,703
2023-05-31	34.000	34.950	32.950	33.150	33.150	934,431
2023-05-30	34.500	35.500	34.000	34.000	34.000	621,318
2023-05-29	35.250	35.250	34.100	34.500	34.500	707,327
2023-05-26	37.150	37.150	35.150	35.200	35.200	987,351
2023-05-25	36.600	37.600	36.400	36.500	36.500	712,585
2023-05-24	37.350	37.900	36.350	36.600	36.600	948,855
2023-05-23	38.000	40.150	37.200	37.300	37.300	5,548,388
2023-05-22	36.450	36.550	35.000	36.500	36.500	791,090
2023-05-19	37.450	37.500	36.150	36.450	36.450	793,215
2023-05-18	38.850	38.850	35.100	36.900	36.900	1,534,386
2023-05-17	38.300	39.700	37.700	38.400	38.400	1,390,841
2023-05-16	40.450	43.450	37.100	39.700	39.700	3,146,744
2023-05-15	40.500	40.500	40.500	40.500	40.500	1,575,453
2023-05-12	36.050	37.850	34.650	36.850	36.850	847,765
2023-05-11	37.100	38.400	35.950	36.050	36.050	1,382,443
2023-05-10	36.900	38.800	34.300	38.750	38.750	1,608,117
2023-05-09	40.500	40.500	36.450	37.300	37.300	2,199,154
2023-05-08	37.150	40.500	35.900	40.500	40.500	2,961,421
2023-05-05	32.800	36.850	32.500	36.850	36.850	1,607,878
2023-05-04	31.100	33.700	31.100	33.500	33.500	1,096,970
2023-05-03	31.000	31.800	31.000	31.300	31.300	536,422
2023-05-02	31.200	31.950	31.200	31.800	31.800	660,325
2023-04-28	28.700	31.800	28.700	31.200	31.200	949,335
2023-04-27	28.800	29.900	28.800	29.100	29.100	395,790
2023-04-26	28.500	28.650	28.100	28.600	28.600	400,107
2023-04-25	30.600	31.200	28.550	28.650	28.650	1,026,552
2023-04-24	30.800	31.250	30.400	31.200	31.200	321,368

← NewerPage 14 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.