Bestec Power Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	15.850	15.900	15.750	15.850	15.850	121,835
2025-10-22	15.750	15.950	15.750	15.850	15.850	37,000
2025-10-21	15.800	15.950	15.800	15.800	15.800	115,997
2025-10-20	15.950	16.000	15.800	15.800	15.800	51,073
2025-10-17	15.800	16.200	15.800	15.950	15.950	39,046
2025-10-16	15.850	16.050	15.850	15.900	15.900	25,000
2025-10-15	15.850	16.100	15.800	15.800	15.800	18,709
2025-10-14	16.450	16.450	15.800	15.800	15.800	79,064
2025-10-13	15.300	16.250	15.300	16.250	16.250	56,003
2025-10-09	16.550	16.550	16.150	16.150	16.150	64,020
2025-10-08	16.450	16.450	16.000	16.200	16.200	12,355
2025-10-07	16.450	16.600	16.100	16.500	16.500	98,841
2025-10-03	16.350	16.350	16.050	16.050	16.050	69,050
2025-10-02	16.150	16.450	16.100	16.250	16.250	35,002
2025-10-01	16.250	16.400	16.250	16.300	16.300	27,000
2025-09-30	16.350	16.350	16.000	16.100	16.100	24,095
2025-09-29	16.050	16.050	16.050	16.050	16.050	0
2025-09-26	16.500	16.500	16.050	16.050	16.050	34,826
2025-09-25	16.350	16.600	16.250	16.350	16.350	28,000
2025-09-24	16.800	16.800	16.250	16.350	16.350	26,101
2025-09-23	16.600	16.800	16.350	16.450	16.450	57,546
2025-09-22	16.450	16.450	16.200	16.350	16.350	70,103
2025-09-19	16.550	16.550	16.300	16.450	16.450	34,239
2025-09-18	16.550	16.700	16.250	16.600	16.600	124,000
2025-09-17	15.900	17.350	15.900	16.450	16.450	895,000
2025-09-16	15.850	16.100	15.800	15.800	15.800	60,001
2025-09-15	16.050	16.100	15.950	16.050	16.050	20,918
2025-09-12	16.100	16.150	16.000	16.050	16.050	22,159
2025-09-11	16.200	16.200	16.000	16.100	16.100	35,696
2025-09-10	17.000	17.000	16.200	16.200	16.200	101,000
2025-09-09	16.600	16.600	16.250	16.350	16.350	58,239
2025-09-08	16.650	16.650	16.250	16.450	16.450	7,007
2025-09-05	16.250	16.400	16.100	16.350	16.350	84,539
2025-09-04	16.900	16.900	16.000	16.300	16.300	88,708
2025-09-03	16.150	16.450	16.150	16.250	16.250	43,121
2025-09-02	16.600	16.600	16.000	16.150	16.150	31,185
2025-09-01	16.650	16.650	16.200	16.250	16.250	19,055
2025-08-29	16.850	16.900	16.200	16.350	16.350	37,149
2025-08-28	16.850	16.850	16.600	16.600	16.600	48,690
2025-08-27	16.400	16.800	16.400	16.600	16.600	29,241
2025-08-26	16.400	16.450	16.400	16.400	16.400	48,000
2025-08-25	16.400	16.500	16.300	16.400	16.400	115,895
2025-08-22	15.950	16.400	15.900	16.250	16.250	121,002
2025-08-21	17.450	17.550	15.800	15.900	15.900	432,551
2025-08-20	16.700	16.700	16.350	16.450	16.450	77,712
2025-08-19	17.850	17.900	16.900	16.950	16.950	137,476
2025-08-18	18.450	18.450	17.300	17.400	17.400	174,071
2025-08-15	18.350	18.350	17.550	17.850	17.850	78,437
2025-08-14	18.100	18.350	18.000	18.250	18.250	52,488
2025-08-13	18.800	19.200	18.000	18.100	18.100	252,260
2025-08-12	18.200	18.200	17.700	18.000	18.000	39,806
2025-08-11	18.000	18.000	17.150	17.700	17.700	14,229
2025-08-08	18.200	18.200	17.850	18.000	18.000	31,697
2025-08-07	19.000	19.750	18.000	18.050	18.050	330,000
2025-08-06	17.800	18.250	17.800	18.200	18.200	86,463
2025-08-05	17.600	18.000	17.600	17.800	17.800	65,010
2025-08-04	17.400	17.650	17.200	17.500	17.500	22,070
2025-08-01	17.350	17.750	17.350	17.400	17.400	86,183
2025-07-31	17.100	17.200	17.000	17.100	17.100	24,461
2025-07-30	17.500	17.500	17.100	17.250	17.250	15,606

← NewerPage 5 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.