Bestec Power Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	20.600	21.100	20.000	20.100	20.100	44,029
2026-07-22	21.000	21.000	20.500	20.500	20.500	47,239
2026-07-21	19.900	20.750	19.900	20.650	20.650	60,125
2026-07-20	19.900	20.200	19.450	19.900	19.900	68,020
2026-07-17	20.650	20.700	19.800	19.900	19.900	120,014
2026-07-16	21.800	21.800	20.650	21.100	21.100	58,697
2026-07-15	21.000	21.400	20.800	21.250	21.250	67,047
2026-07-14	21.400	21.400	20.000	21.000	21.000	105,697
2026-07-13	21.600	21.600	20.700	21.100	21.100	81,275
2026-07-10	21.600	21.600	21.600	21.600	21.600	0
2026-07-09	22.300	22.350	21.550	21.600	21.600	66,005
2026-07-08	21.950	22.300	21.250	21.650	21.650	94,020
2026-07-07	22.800	23.300	21.500	21.500	21.500	248,259
2026-07-06	22.700	24.000	22.400	22.650	22.650	505,040
2026-07-03	22.500	22.900	22.100	22.650	22.650	107,218
2026-07-02	21.300	22.500	21.050	22.500	22.500	192,185
2026-07-01	21.500	21.950	21.000	21.050	21.050	68,019
2026-06-30	21.800	21.800	21.200	21.400	21.400	67,422
2026-06-29	21.850	22.600	21.100	21.150	21.150	84,000
2026-06-26	21.850	22.450	21.200	21.500	21.500	137,018
2026-06-25	22.300	22.350	21.550	21.850	21.850	86,099
2026-06-24	22.050	22.250	21.500	21.800	21.800	91,246
2026-06-23	22.600	23.200	21.550	22.000	22.000	294,035
2026-06-22	21.450	22.750	21.450	22.150	22.150	256,000
2026-06-18	20.900	22.500	20.900	21.450	21.450	314,215
2026-06-17	20.600	21.200	20.600	20.900	20.900	117,178
2026-06-16	21.450	21.450	20.400	20.550	20.550	100,125
2026-06-15	21.300	21.500	20.750	20.750	20.750	102,365
2026-06-12	20.300	21.500	20.300	20.700	20.700	146,026
2026-06-11	20.900	20.900	20.000	20.200	20.200	99,020
2026-06-10	20.250	21.100	20.200	20.350	20.350	211,172
2026-06-09	20.750	21.550	20.600	21.000	21.000	179,711
2026-06-08	19.750	20.950	19.750	20.750	20.750	249,089
2026-06-05	23.050	23.650	21.600	21.700	21.700	966,266
2026-06-04	21.750	23.950	21.000	23.950	23.950	1,050,867
2026-06-03	21.550	23.100	21.550	21.800	21.800	364,084
2026-06-02	21.450	21.450	20.700	21.350	21.350	250,075
2026-06-01	21.000	21.400	20.000	21.100	21.100	279,516
2026-05-29	20.450	20.450	20.000	20.250	20.250	127,803
2026-05-28	20.100	20.600	19.850	20.000	20.000	125,745
2026-05-27	20.600	21.000	19.350	20.100	20.100	285,632
2026-05-26	20.900	21.050	20.100	20.300	20.300	191,000
2026-05-25	20.550	20.700	20.250	20.300	20.300	229,342
2026-05-22	20.650	20.800	20.100	20.500	20.500	155,826
2026-05-21	20.300	21.500	20.100	20.300	20.300	242,855
2026-05-20	19.400	20.400	19.400	19.550	19.550	91,000
2026-05-19	19.850	19.850	19.400	19.400	19.400	46,000
2026-05-18	19.700	19.950	18.650	19.450	19.450	86,002
2026-05-15	20.750	20.750	19.650	19.700	19.700	217,278
2026-05-14	20.800	21.000	20.350	20.350	20.350	121,244
2026-05-13	21.350	21.350	20.600	20.600	20.600	93,047
2026-05-12	21.350	21.350	20.600	21.050	21.050	144,244
2026-05-11	20.900	21.250	20.600	20.800	20.800	112,488
2026-05-08	21.950	22.350	20.800	21.250	21.250	251,337
2026-05-07	20.800	21.700	20.800	21.350	21.350	188,941
2026-05-06	21.150	21.200	20.650	20.850	20.850	108,000
2026-05-05	20.500	21.150	20.200	20.900	20.900	121,133
2026-05-04	20.650	21.200	20.450	20.450	20.450	171,848
2026-04-30	23.000	23.000	20.650	20.650	20.650	256,050
2026-04-29	21.200	21.400	20.800	21.250	21.250	67,003

← NewerPage 2 of 20 · 1,200 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.