Bestec Power Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	21.350	21.500	20.900	21.200	21.200	105,415
2026-04-27	21.650	21.650	20.450	21.350	21.350	183,771
2026-04-24	21.950	22.400	21.350	21.350	21.350	202,080
2026-04-23	22.450	23.150	21.000	21.250	21.250	476,021
2026-04-22	22.500	23.750	21.900	21.900	21.900	749,250
2026-04-21	20.850	22.700	20.750	22.700	22.700	729,368
2026-04-20	20.700	21.050	20.100	20.650	20.650	112,000
2026-04-17	21.000	21.200	20.700	20.700	20.700	78,864
2026-04-16	20.900	21.350	20.600	21.000	21.000	146,417
2026-04-15	21.250	21.450	20.400	20.750	20.750	129,688
2026-04-14	21.350	21.400	20.700	20.800	20.800	110,071
2026-04-13	20.650	20.800	20.500	20.550	20.550	119,152
2026-04-10	21.450	21.500	21.000	21.000	21.000	101,000
2026-04-09	21.050	21.350	20.600	21.150	21.150	124,553
2026-04-08	21.100	21.550	21.000	21.100	21.100	114,848
2026-04-07	21.200	21.200	20.450	20.450	20.450	56,124
2026-04-02	21.000	21.100	20.400	20.400	20.400	86,000
2026-04-01	20.200	21.250	20.200	20.700	20.700	98,000
2026-03-31	20.650	21.350	20.000	20.000	20.000	135,000
2026-03-30	20.900	20.900	20.450	20.550	20.550	111,168
2026-03-27	20.950	21.300	20.550	21.150	21.150	113,000
2026-03-26	21.600	21.900	21.000	21.000	21.000	145,030
2026-03-25	21.950	21.950	21.150	21.300	21.300	122,000
2026-03-24	21.450	22.000	20.800	21.200	21.200	170,287
2026-03-23	21.900	21.950	21.050	21.250	21.250	182,090
2026-03-20	21.700	22.650	21.500	22.050	22.050	281,032
2026-03-19	22.350	22.950	21.300	21.600	21.600	371,976
2026-03-18	22.950	23.400	22.250	22.300	22.300	227,270
2026-03-17	22.250	23.000	22.250	22.800	22.800	208,434
2026-03-16	22.700	22.700	21.650	21.900	21.900	471,025
2026-03-13	23.100	23.450	22.400	22.450	22.450	251,434
2026-03-12	23.350	24.450	23.000	23.100	23.100	333,578
2026-03-11	22.500	24.350	22.500	24.050	24.050	265,730
2026-03-10	23.500	23.750	22.400	22.800	22.800	546,500
2026-03-09	23.850	24.300	22.900	22.900	22.900	784,340
2026-03-06	24.350	26.450	24.000	25.200	25.200	2,274,433
2026-03-05	23.050	24.650	23.050	24.050	24.050	564,546
2026-03-04	23.850	23.850	21.800	22.450	22.450	441,936
2026-03-03	25.600	26.600	23.850	23.850	23.850	1,049,731
2026-03-02	24.100	26.700	23.950	26.350	26.350	1,125,784
2026-02-26	25.000	25.700	23.400	25.150	25.150	1,503,868
2026-02-25	24.750	25.700	24.500	25.700	25.700	2,378,639
2026-02-24	21.500	23.400	21.500	23.400	23.400	401,943
2026-02-23	21.350	21.750	20.600	21.300	21.300	288,800
2026-02-11	21.300	22.000	21.300	21.350	21.350	774,003
2026-02-10	25.000	25.000	23.350	23.650	23.650	689,384
2026-02-09	22.250	24.450	22.250	24.450	24.450	811,175
2026-02-06	23.750	23.750	21.450	22.250	22.250	356,264
2026-02-05	24.400	25.500	23.500	23.800	23.800	818,310
2026-02-04	24.000	24.550	23.850	24.550	24.550	629,813
2026-02-03	20.550	22.350	20.550	22.350	22.350	161,100
2026-02-02	20.850	21.100	20.000	20.350	20.350	194,098
2026-01-30	21.650	22.500	21.650	22.000	22.000	126,700
2026-01-29	23.250	23.300	22.000	22.150	22.150	259,098
2026-01-28	24.000	24.100	23.200	23.250	23.250	231,855
2026-01-27	24.200	25.000	23.200	23.450	23.450	183,597
2026-01-26	23.050	24.100	23.050	24.100	24.100	287,794
2026-01-23	23.350	24.900	23.100	23.150	23.150	512,850
2026-01-22	24.500	24.850	22.750	23.150	23.150	775,402
2026-01-21	25.150	25.950	24.050	24.500	24.500	867,111

← NewerPage 3 of 20 · 1,196 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.