Bestec Power Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-21	30.500	30.650	29.750	30.550	30.550	584,184
2023-04-20	33.000	33.000	30.550	30.550	30.550	389,457
2023-04-19	31.600	33.550	31.200	32.950	32.950	714,836
2023-04-18	31.350	32.000	30.500	31.000	31.000	843,085
2023-04-17	30.500	32.300	29.100	31.550	31.550	1,348,595
2023-04-14	29.900	29.950	27.400	29.950	29.950	2,867,671
2023-04-13	27.250	27.250	27.250	27.250	27.250	876,698
2023-04-12	23.000	24.800	22.900	24.800	24.800	1,434,930
2023-04-11	22.000	22.550	21.600	22.550	22.550	1,396,711
2023-04-10	19.100	20.600	19.000	20.500	20.500	848,411
2023-04-07	20.100	20.100	18.800	19.250	19.250	449,644
2023-04-06	18.300	19.300	17.650	19.300	19.300	792,006
2023-03-31	17.250	18.900	17.250	18.300	18.300	1,222,321
2023-03-30	16.750	17.250	16.750	17.200	17.200	148,603
2023-03-29	16.400	17.200	16.400	16.950	16.950	265,916
2023-03-28	17.000	17.000	16.600	16.650	16.650	26,056
2023-03-27	17.050	17.200	16.700	16.900	16.900	57,758
2023-03-24	17.600	17.600	17.150	17.300	17.300	56,181
2023-03-23	17.100	17.400	17.100	17.400	17.400	86,012
2023-03-22	17.000	17.500	16.850	17.350	17.350	186,083
2023-03-21	16.650	17.200	16.500	16.950	16.950	112,718
2023-03-20	16.250	16.550	16.100	16.450	16.450	28,361
2023-03-17	16.300	16.500	16.050	16.050	16.050	76,878
2023-03-16	16.500	16.550	16.000	16.300	16.300	84,745
2023-03-15	17.000	17.200	16.700	16.700	16.700	131,138
2023-03-14	17.300	17.300	16.800	17.000	17.000	114,062
2023-03-13	16.750	17.500	16.300	17.200	17.200	265,242
2023-03-10	16.350	17.150	16.200	16.800	16.800	361,118
2023-03-09	17.050	17.700	16.650	17.100	17.100	678,937
2023-03-08	15.700	16.150	15.600	16.100	16.100	68,235
2023-03-07	15.600	15.900	15.600	15.900	15.900	81,918
2023-03-06	15.500	15.850	15.400	15.550	15.550	131,575
2023-03-03	15.250	15.500	15.100	15.500	15.500	76,149
2023-03-02	15.400	15.400	15.100	15.350	15.350	65,403
2023-03-01	15.350	15.600	15.200	15.300	15.300	84,309
2023-02-24	15.300	15.350	15.000	15.150	15.150	36,042
2023-02-23	14.900	15.300	14.900	15.300	15.300	31,782
2023-02-22	14.800	15.050	14.800	14.850	14.850	20,041
2023-02-21	14.950	15.000	14.800	14.950	14.950	44,252
2023-02-20	15.100	15.150	14.900	15.000	15.000	54,167
2023-02-17	14.900	15.000	14.800	14.850	14.850	26,716
2023-02-16	15.050	15.150	14.850	14.900	14.900	51,375
2023-02-15	15.100	15.200	15.000	15.000	15.000	37,399
2023-02-14	15.350	15.350	15.200	15.200	15.200	44,033
2023-02-13	15.150	15.600	15.100	15.250	15.250	83,239
2023-02-10	15.550	15.750	15.000	15.150	15.150	129,778
2023-02-09	15.550	15.700	15.500	15.550	15.550	126,257
2023-02-08	15.350	15.750	15.250	15.700	15.700	179,975
2023-02-07	16.450	16.500	15.300	15.700	15.700	456,979
2023-02-06	14.550	15.950	14.550	15.950	15.950	569,197
2023-02-03	14.500	14.600	14.300	14.500	14.500	26,167
2023-02-02	14.150	14.500	14.050	14.500	14.500	49,454
2023-02-01	14.100	14.150	13.950	14.150	14.150	26,718
2023-01-31	14.100	14.100	13.900	14.050	14.050	23,085
2023-01-30	13.950	14.100	13.800	14.000	14.000	37,158
2023-01-17	14.250	14.250	13.950	13.950	13.950	15,000
2023-01-16	14.100	14.250	13.800	13.800	13.800	69,602
2023-01-13	14.250	14.300	14.050	14.200	14.200	71,189
2023-01-12	14.500	14.500	14.200	14.350	14.350	15,071
2023-01-11	14.450	14.550	14.200	14.450	14.450	30,163

← NewerPage 15 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.