Bestec Power Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	12.200	12.200	11.300	11.300	11.300	27,489
2022-10-14	11.200	12.300	11.000	12.300	12.300	39,562
2022-10-13	11.600	11.600	11.050	11.200	11.200	55,101
2022-10-11	12.100	12.100	12.000	12.000	12.000	13,135
2022-10-07	12.200	12.300	12.200	12.300	12.300	18,249
2022-10-06	12.250	12.400	12.000	12.400	12.400	15,456
2022-10-05	12.300	12.400	12.300	12.400	12.400	2,259
2022-10-04	12.700	12.750	12.700	12.750	12.750	5,070
2022-10-03	12.550	12.750	12.300	12.750	12.750	8,405
2022-09-29	12.500	13.000	12.500	12.750	12.750	11,000
2022-09-28	12.100	13.000	12.100	12.200	12.200	29,434
2022-09-27	12.800	13.150	12.800	13.000	13.000	12,120
2022-09-26	13.700	13.700	13.200	13.200	13.200	40,039
2022-09-23	14.050	14.050	13.650	13.700	13.700	10,565
2022-09-22	14.050	14.150	14.050	14.050	14.050	11,600
2022-09-21	14.300	14.300	14.200	14.200	14.200	6,478
2022-09-20	14.200	14.350	14.200	14.200	14.200	19,594
2022-09-19	14.200	14.200	14.050	14.200	14.200	23,019
2022-09-16	14.200	14.350	14.200	14.200	14.200	9,847
2022-09-15	14.100	14.450	14.100	14.350	14.350	10,625
2022-09-14	14.050	14.350	14.050	14.250	14.250	13,990
2022-09-13	14.400	14.400	14.350	14.350	14.350	12,815
2022-09-12	14.300	14.350	14.200	14.350	14.350	22,144
2022-09-08	14.600	14.600	14.200	14.200	14.200	5,135
2022-09-07	14.300	14.400	14.200	14.400	14.400	14,720
2022-09-06	14.400	14.600	14.250	14.600	14.600	24,374
2022-09-05	14.800	14.850	14.550	14.550	14.550	15,202
2022-09-02	14.500	15.000	14.500	14.900	14.900	29,355
2022-09-01	14.800	14.800	14.450	14.450	14.450	30,595
2022-08-31	14.700	15.000	14.600	15.000	15.000	21,825
2022-08-30	14.750	15.100	14.550	14.950	14.950	21,035
2022-08-29	14.100	14.800	14.100	14.750	14.750	39,725
2022-08-26	14.800	15.250	14.800	14.900	14.900	41,059
2022-08-25	14.950	15.000	14.900	15.000	15.000	24,107
2022-08-24	14.800	15.550	14.600	15.100	15.100	72,688
2022-08-23	14.300	14.800	14.200	14.800	14.800	30,368
2022-08-22	14.600	14.750	14.400	14.450	14.450	38,419
2022-08-19	15.200	15.350	14.600	14.600	14.600	17,213
2022-08-18	14.650	14.850	14.500	14.700	14.700	28,228
2022-08-17	14.400	14.700	14.300	14.700	14.700	26,850
2022-08-16	15.100	15.100	14.400	14.450	14.450	94,690
2022-08-15	13.900	14.050	13.800	14.000	14.000	23,628
2022-08-12	14.000	14.650	13.750	14.050	14.050	23,681
2022-08-11	14.150	14.150	13.700	14.000	14.000	40,053
2022-08-10	13.600	14.150	13.600	14.150	14.150	39,334
2022-08-09	13.600	13.700	13.500	13.500	13.500	34,460
2022-08-08	13.500	13.500	13.400	13.400	13.400	20,071
2022-08-05	13.100	13.600	13.000	13.500	13.500	25,000
2022-08-04	13.500	13.500	13.100	13.350	13.350	35,294
2022-08-03	13.700	14.250	13.500	13.500	13.500	70,582
2022-08-02	13.400	13.950	13.400	13.700	13.700	26,224
2022-08-01	13.500	13.900	13.500	13.850	13.850	37,958
2022-07-29	13.600	13.750	13.400	13.500	13.500	48,394
2022-07-28	14.100	14.100	13.400	13.400	13.400	61,807
2022-07-27	13.600	13.850	13.300	13.800	13.800	43,819
2022-07-26	13.850	14.050	13.350	13.800	13.800	59,394
2022-07-25	14.100	14.200	13.550	13.950	13.950	142,587
2022-07-22	13.250	14.450	13.250	14.450	14.450	186,186
2022-07-21	13.100	13.200	13.100	13.150	13.150	19,430
2022-07-20	13.200	13.450	13.200	13.200	13.200	38,339

← NewerPage 17 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.