Bestec Power Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	13.150	13.650	13.150	13.150	13.150	51,236
2022-07-18	13.350	13.350	12.850	13.150	13.150	34,385
2022-07-15	13.100	13.300	13.000	13.300	13.300	11,565
2022-07-14	13.300	13.500	13.100	13.500	13.500	11,506
2022-07-13	12.950	13.550	12.950	13.550	13.550	19,913
2022-07-12	13.200	13.200	12.800	12.850	12.850	19,804
2022-07-11	13.250	13.500	13.250	13.450	13.450	27,210
2022-07-08	13.400	13.400	13.250	13.250	13.250	8,563
2022-07-07	13.000	13.700	13.000	13.700	13.700	23,269
2022-07-06	13.600	13.600	12.900	13.000	13.000	22,389
2022-07-05	13.400	13.400	13.400	13.400	13.400	6,555
2022-07-04	12.900	13.500	12.900	13.400	13.400	37,589
2022-07-01	13.900	13.900	12.750	12.900	12.900	72,359
2022-06-30	14.000	14.100	13.500	14.100	14.100	26,864
2022-06-29	14.100	14.150	13.950	14.150	14.150	24,073
2022-06-28	14.350	14.500	14.100	14.100	14.100	14,152
2022-06-27	14.450	14.650	14.300	14.650	14.650	20,180
2022-06-24	14.350	14.350	14.250	14.350	14.350	28,568
2022-06-23	14.200	14.650	14.000	14.250	14.250	39,570
2022-06-22	14.200	14.200	13.950	13.950	13.950	19,581
2022-06-21	14.100	14.500	14.100	14.350	14.350	28,925
2022-06-20	14.500	14.500	13.900	13.900	13.900	63,144
2022-06-17	14.800	14.800	14.000	14.600	14.600	78,052
2022-06-16	15.250	15.400	14.900	14.900	14.900	87,359
2022-06-15	15.100	15.250	14.950	15.250	15.250	55,694
2022-06-14	15.100	15.100	14.850	15.100	15.100	51,499
2022-06-13	14.900	15.350	14.850	15.100	15.100	39,403
2022-06-10	15.100	15.300	15.100	15.200	15.200	24,000
2022-06-09	15.050	15.300	15.050	15.200	15.200	23,138
2022-06-08	15.350	15.350	15.050	15.250	15.250	51,985
2022-06-07	15.350	15.350	15.100	15.100	15.100	17,497
2022-06-06	15.150	15.600	15.000	15.100	15.100	103,299
2022-06-02	15.150	15.150	15.000	15.000	15.000	120,204
2022-06-01	15.250	15.300	15.100	15.150	15.150	200,321
2022-05-31	16.100	16.100	15.000	15.250	15.250	396,908
2022-05-30	16.150	16.400	15.900	16.250	16.250	98,763
2022-05-27	16.200	16.400	16.100	16.150	16.150	45,262
2022-05-26	16.500	16.500	16.050	16.050	16.050	79,501
2022-05-25	16.500	16.600	15.700	16.450	16.450	80,025
2022-05-24	17.050	17.050	16.050	16.100	16.100	225,619
2022-05-23	16.200	17.650	16.200	17.200	17.200	535,639
2022-05-20	14.800	16.200	14.800	16.200	16.200	297,491
2022-05-19	14.800	15.000	14.200	14.750	14.750	66,381
2022-05-18	15.500	15.500	15.100	15.100	15.100	116,000
2022-05-17	15.250	15.400	15.000	15.400	15.400	131,440
2022-05-16	15.000	16.100	14.950	15.300	15.300	158,963
2022-05-13	15.300	15.500	15.300	15.300	15.300	59,022
2022-05-12	15.500	15.600	15.300	15.300	15.300	96,441
2022-05-11	16.600	16.600	16.050	16.050	16.050	95,888
2022-05-10	16.650	16.950	16.050	16.050	16.050	195,786
2022-05-09	17.600	17.600	16.000	17.450	17.450	391,190
2022-05-06	15.150	17.600	14.500	17.600	17.600	618,980
2022-05-05	17.300	17.300	15.600	16.000	16.000	388,130
2022-05-04	17.050	17.750	16.600	17.300	17.300	910,990
2022-05-03	16.350	16.350	16.350	16.350	16.350	298,341
2022-04-29	14.900	14.900	14.900	14.900	14.900	163,199
2022-04-28	13.300	13.550	13.300	13.550	13.550	42,280
2022-04-27	13.300	13.300	12.700	13.300	13.300	67,344
2022-04-26	13.600	13.800	13.300	13.550	13.550	69,733
2022-04-25	14.300	14.300	13.600	13.600	13.600	43,957

← NewerPage 18 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.