Bestec Power Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-17 | 18.200 | 19.150 | 17.750 | 19.150 | 19.150 | 357,222 |
| 2022-01-14 | 17.450 | 18.000 | 17.350 | 17.450 | 17.450 | 521,536 |
| 2022-01-13 | 21.000 | 21.000 | 19.250 | 19.250 | 19.250 | 1,147,812 |
| 2022-01-12 | 20.300 | 21.350 | 20.100 | 21.350 | 21.350 | 1,956,858 |
| 2022-01-11 | 19.450 | 19.450 | 19.350 | 19.450 | 19.450 | 955,970 |
| 2022-01-10 | 15.650 | 17.700 | 15.650 | 17.700 | 17.700 | 468,371 |
| 2022-01-07 | 15.850 | 16.100 | 15.750 | 16.100 | 16.100 | 256,695 |
| 2022-01-06 | 15.600 | 16.800 | 15.600 | 16.600 | 16.600 | 418,619 |
| 2021-12-28 | 8.439 | 8.653 | 8.224 | 8.653 | 12.100 | 719,626 |
| 2021-12-27 | 8.439 | 8.546 | 8.296 | 8.510 | 11.900 | 444,100 |
| 2021-12-24 | 8.689 | 8.689 | 8.260 | 8.582 | 12.000 | 386,380 |
| 2021-12-23 | 9.225 | 9.225 | 8.439 | 8.725 | 12.200 | 1,007,982 |
| 2021-12-22 | 8.403 | 8.403 | 8.403 | 8.403 | 11.750 | 969,156 |
| 2021-12-21 | 8.010 | 8.010 | 7.616 | 7.652 | 10.700 | 703,578 |
| 2021-12-20 | 8.582 | 8.582 | 7.724 | 8.045 | 11.250 | 1,279,362 |
| 2021-12-17 | 9.333 | 9.333 | 7.759 | 8.582 | 12.000 | 3,830,255 |
| 2021-12-16 | 8.546 | 8.546 | 8.546 | 8.546 | 11.950 | 816,360 |
| 2021-12-15 | 7.795 | 7.795 | 7.795 | 7.795 | 10.900 | 873,197 |
| 2021-12-14 | 7.101 | 7.101 | 7.101 | 7.101 | 9.930 | 856,771 |
| 2021-12-13 | 5.893 | 6.458 | 5.886 | 6.458 | 9.030 | 592,534 |
| 2021-12-10 | 5.793 | 5.878 | 5.793 | 5.871 | 8.210 | 170,530 |
| 2021-12-09 | 5.793 | 5.893 | 5.743 | 5.821 | 8.140 | 90,710 |
| 2021-12-08 | 5.886 | 5.886 | 5.735 | 5.786 | 8.090 | 251,683 |
| 2021-12-07 | 5.821 | 5.821 | 5.707 | 5.786 | 8.090 | 257,742 |
| 2021-12-06 | 5.750 | 5.771 | 5.685 | 5.771 | 8.070 | 148,249 |
| 2021-12-03 | 5.650 | 5.750 | 5.650 | 5.750 | 8.040 | 119,804 |
| 2021-12-02 | 5.793 | 5.828 | 5.735 | 5.793 | 8.100 | 153,051 |
| 2021-12-01 | 5.871 | 5.871 | 5.678 | 5.793 | 8.100 | 43,888 |
| 2021-11-30 | 5.786 | 5.914 | 5.786 | 5.871 | 8.210 | 157,700 |
| 2021-11-29 | 5.657 | 5.828 | 5.657 | 5.793 | 8.100 | 55,618 |
| 2021-11-26 | 5.764 | 5.764 | 5.728 | 5.750 | 8.040 | 137,983 |
| 2021-11-25 | 5.929 | 5.936 | 5.728 | 5.750 | 8.040 | 245,844 |
| 2021-11-24 | 5.685 | 5.828 | 5.678 | 5.678 | 7.940 | 53,759 |
| 2021-11-23 | 5.771 | 5.771 | 5.657 | 5.685 | 7.950 | 100,244 |
| 2021-11-22 | 5.614 | 5.893 | 5.614 | 5.771 | 8.070 | 82,980 |
| 2021-11-19 | 5.621 | 5.828 | 5.564 | 5.564 | 7.780 | 196,057 |
| 2021-11-18 | 5.643 | 5.643 | 5.578 | 5.607 | 7.840 | 53,698 |
| 2021-11-17 | 5.728 | 5.728 | 5.628 | 5.643 | 7.890 | 57,202 |
| 2021-11-16 | 5.600 | 5.721 | 5.600 | 5.714 | 7.990 | 81,015 |
| 2021-11-15 | 5.757 | 5.757 | 5.535 | 5.657 | 7.910 | 104,327 |
| 2021-11-12 | 5.793 | 5.793 | 5.578 | 5.764 | 8.060 | 51,297 |
| 2021-11-11 | 5.936 | 5.936 | 5.707 | 5.707 | 7.980 | 49,207 |
| 2021-11-10 | 5.807 | 5.807 | 5.764 | 5.786 | 8.090 | 56,540 |
| 2021-11-09 | 5.793 | 5.850 | 5.750 | 5.850 | 8.180 | 65,657 |
| 2021-11-08 | 5.707 | 5.936 | 5.707 | 5.893 | 8.240 | 261,766 |
| 2021-11-05 | 5.721 | 5.786 | 5.685 | 5.700 | 7.970 | 52,800 |
| 2021-11-04 | 5.685 | 5.721 | 5.671 | 5.678 | 7.940 | 49,770 |
| 2021-11-03 | 5.721 | 5.721 | 5.650 | 5.671 | 7.930 | 24,302 |
| 2021-11-02 | 5.671 | 5.693 | 5.650 | 5.685 | 7.950 | 39,100 |
| 2021-11-01 | 5.650 | 5.850 | 5.650 | 5.693 | 7.960 | 31,600 |
| 2021-10-29 | 5.600 | 5.721 | 5.435 | 5.650 | 7.900 | 67,738 |
| 2021-10-28 | 5.657 | 5.664 | 5.650 | 5.650 | 7.900 | 24,357 |
| 2021-10-27 | 5.650 | 5.678 | 5.650 | 5.657 | 7.910 | 22,626 |
| 2021-10-26 | 5.750 | 5.793 | 5.650 | 5.664 | 7.920 | 33,510 |
| 2021-10-25 | 6.136 | 6.136 | 5.721 | 5.757 | 8.050 | 44,058 |
| 2021-10-22 | 5.743 | 5.743 | 5.657 | 5.657 | 7.910 | 38,192 |
| 2021-10-21 | 5.721 | 5.757 | 5.721 | 5.743 | 8.030 | 36,428 |
| 2021-10-20 | 5.728 | 5.764 | 5.721 | 5.735 | 8.020 | 56,389 |
| 2021-10-19 | 5.685 | 5.793 | 5.685 | 5.757 | 8.050 | 76,156 |
| 2021-10-18 | 5.743 | 5.743 | 5.685 | 5.685 | 7.950 | 64,452 |
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.