Bestec Power Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	26.250	27.500	25.000	26.050	26.050	751,021
2026-01-19	24.500	26.300	24.500	26.300	26.300	631,749
2026-01-16	23.000	24.500	22.800	23.950	23.950	377,688
2026-01-15	22.650	22.650	22.000	22.650	22.650	93,548
2026-01-14	23.450	23.450	22.600	22.650	22.650	202,953
2026-01-13	22.900	23.050	22.700	22.800	22.800	348,142
2026-01-12	22.400	23.050	22.050	22.900	22.900	263,915
2026-01-09	21.400	21.400	21.000	21.050	21.050	140,576
2026-01-08	20.500	21.500	20.500	21.450	21.450	267,030
2026-01-07	21.000	21.300	20.400	21.100	21.100	416,455
2026-01-06	22.850	22.850	21.000	21.600	21.600	1,159,057
2026-01-05	23.200	23.600	22.650	22.800	22.800	2,575,776
2026-01-02	21.500	22.100	21.150	22.100	22.100	1,601,130
2025-12-31	20.000	20.100	18.800	20.100	20.100	2,840,686
2025-12-30	17.000	18.300	17.000	18.300	18.300	953,229
2025-12-29	15.850	16.650	15.850	16.650	16.650	175,462
2025-12-26	15.650	15.850	15.650	15.800	15.800	16,000
2025-12-24	15.650	15.900	15.650	15.650	15.650	68,848
2025-12-23	15.650	15.850	15.650	15.650	15.650	55,042
2025-12-22	15.750	15.950	15.550	15.650	15.650	42,000
2025-12-19	16.250	16.250	15.800	15.800	15.800	40,010
2025-12-18	15.900	16.050	15.850	16.050	16.050	74,063
2025-12-17	16.150	16.150	15.700	15.850	15.850	60,488
2025-12-16	15.650	16.300	15.650	15.850	15.850	116,186
2025-12-15	15.150	15.900	15.150	15.650	15.650	43,231
2025-12-12	15.450	15.450	15.300	15.300	15.300	13,060
2025-12-11	15.000	15.400	14.950	15.100	15.100	26,130
2025-12-10	15.200	15.200	14.950	14.950	14.950	40,557
2025-12-09	15.750	15.750	15.200	15.200	15.200	23,295
2025-12-08	15.100	15.250	14.900	15.250	15.250	10,028
2025-12-05	15.700	15.850	15.050	15.200	15.200	41,697
2025-12-04	15.000	15.850	15.000	15.650	15.650	94,845
2025-12-03	15.000	15.000	14.750	15.000	15.000	30,007
2025-12-02	14.850	14.850	14.650	14.800	14.800	14,000
2025-12-01	14.650	14.750	14.500	14.600	14.600	19,848
2025-11-28	14.600	14.750	14.550	14.700	14.700	26,000
2025-11-27	14.750	14.750	14.500	14.650	14.650	20,404
2025-11-26	14.600	14.850	14.550	14.750	14.750	25,033
2025-11-25	14.400	14.550	14.350	14.450	14.450	24,444
2025-11-24	14.550	15.000	14.450	14.500	14.500	26,326
2025-11-21	14.650	14.850	14.650	14.650	14.650	9,070
2025-11-20	14.800	14.800	14.600	14.650	14.650	20,821
2025-11-19	14.500	14.850	14.500	14.600	14.600	20,000
2025-11-18	15.050	15.150	14.700	14.700	14.700	45,102
2025-11-17	15.050	15.250	15.050	15.100	15.100	83,097
2025-11-14	15.600	16.300	15.300	15.300	15.300	82,352
2025-11-13	15.150	15.800	14.900	15.700	15.700	161,422
2025-11-12	14.450	14.950	14.450	14.900	14.900	87,374
2025-11-11	14.450	14.700	14.300	14.350	14.350	197,026
2025-11-10	15.000	15.000	14.450	14.450	14.450	33,000
2025-11-07	14.800	14.900	14.700	14.750	14.750	21,141
2025-11-06	15.450	15.700	14.700	14.800	14.800	55,546
2025-11-05	14.650	15.000	14.350	14.750	14.750	102,000
2025-11-04	14.550	15.200	14.450	14.750	14.750	96,349
2025-11-03	15.300	15.350	14.500	14.650	14.650	164,043
2025-10-31	15.800	15.800	15.350	15.350	15.350	93,090
2025-10-30	15.650	15.650	15.400	15.400	15.400	53,102
2025-10-29	15.800	15.800	15.700	15.700	15.700	18,575
2025-10-28	15.700	15.800	15.400	15.800	15.800	75,890
2025-10-27	15.850	15.950	15.800	15.800	15.800	134,393

← NewerPage 4 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.