Bestec Power Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	14.350	14.650	14.200	14.300	14.300	36,664
2022-04-21	14.450	14.550	14.350	14.400	14.400	48,449
2022-04-20	14.300	14.700	14.300	14.400	14.400	79,339
2022-04-19	14.400	15.000	14.300	14.300	14.300	80,096
2022-04-18	14.400	15.000	14.350	14.400	14.400	82,921
2022-04-15	14.350	14.650	14.300	14.350	14.350	38,202
2022-04-14	14.500	14.700	14.300	14.300	14.300	70,910
2022-04-13	13.800	14.500	13.800	14.300	14.300	108,572
2022-04-12	13.200	14.400	13.200	13.950	13.950	150,264
2022-04-11	14.900	15.150	14.450	14.500	14.500	232,574
2022-04-08	14.900	15.750	14.900	15.150	15.150	110,117
2022-04-07	16.000	16.100	14.900	14.900	14.900	165,626
2022-04-06	16.650	16.650	16.000	16.000	16.000	98,585
2022-04-01	16.100	16.400	16.050	16.250	16.250	122,594
2022-03-31	16.950	16.950	16.300	16.300	16.300	95,650
2022-03-30	16.600	16.900	16.200	16.800	16.800	221,258
2022-03-29	16.350	17.150	16.250	16.550	16.550	111,943
2022-03-28	16.900	16.900	16.200	16.450	16.450	223,807
2022-03-25	18.200	18.250	16.750	17.100	17.100	814,583
2022-03-24	16.800	17.750	16.650	17.750	17.750	1,227,502
2022-03-23	14.750	16.150	14.750	16.150	16.150	234,662
2022-03-22	14.450	14.900	14.400	14.700	14.700	68,879
2022-03-21	14.800	15.100	14.200	14.400	14.400	105,263
2022-03-18	14.100	15.250	14.000	14.900	14.900	170,771
2022-03-17	14.350	14.600	14.350	14.450	14.450	81,972
2022-03-16	14.500	14.800	14.300	14.350	14.350	76,057
2022-03-15	14.800	14.850	14.200	14.200	14.200	82,671
2022-03-14	14.850	15.000	14.700	15.000	15.000	101,795
2022-03-11	14.850	15.150	14.800	14.800	14.800	62,515
2022-03-10	15.300	15.300	14.750	15.100	15.100	135,283
2022-03-09	14.500	15.000	14.500	15.000	15.000	90,340
2022-03-08	14.600	15.450	14.500	14.500	14.500	179,069
2022-03-07	16.050	16.050	15.000	15.000	15.000	246,960
2022-03-04	15.700	16.950	15.700	16.200	16.200	343,148
2022-03-03	16.300	16.350	15.750	15.850	15.850	149,032
2022-03-02	16.250	16.500	16.050	16.050	16.050	342,921
2022-03-01	18.000	18.000	16.500	16.850	16.850	452,580
2022-02-25	17.850	18.750	16.200	18.000	18.000	1,412,353
2022-02-24	16.100	17.900	16.000	17.900	17.900	1,548,225
2022-02-23	16.000	16.300	15.300	16.300	16.300	327,978
2022-02-22	15.800	15.800	14.500	14.850	14.850	132,902
2022-02-21	16.150	16.200	15.800	15.800	15.800	58,122
2022-02-18	16.100	16.350	15.900	16.100	16.100	111,138
2022-02-17	16.500	16.750	16.050	16.100	16.100	122,208
2022-02-16	16.700	17.300	16.250	16.500	16.500	206,404
2022-02-15	16.400	17.000	16.200	16.250	16.250	131,512
2022-02-14	17.300	17.300	16.550	16.550	16.550	184,250
2022-02-11	17.650	17.900	17.300	17.300	17.300	220,156
2022-02-10	19.150	19.300	18.100	18.100	18.100	189,535
2022-02-09	18.300	19.600	18.300	19.150	19.150	165,421
2022-02-08	18.900	18.900	18.300	18.300	18.300	147,781
2022-02-07	17.100	18.900	17.100	18.900	18.900	164,149
2022-01-26	18.800	18.800	18.000	18.000	18.000	193,921
2022-01-25	19.000	19.400	18.250	18.250	18.250	226,208
2022-01-24	19.800	19.900	18.600	19.000	19.000	374,952
2022-01-21	21.000	21.000	20.050	20.300	20.300	375,547
2022-01-20	19.800	21.950	19.650	21.500	21.500	629,083
2022-01-19	19.100	20.450	19.100	20.000	20.000	331,037
2022-01-18	19.150	21.050	19.150	20.900	20.900	997,732
2022-01-17	18.200	19.150	17.750	19.150	19.150	357,222

← NewerPage 19 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.