Bestec Power Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	17.500	17.500	17.250	17.250	17.250	7,000
2025-07-28	17.900	17.900	17.200	17.350	17.350	26,362
2025-07-25	17.900	17.900	17.550	17.550	17.550	8,100
2025-07-24	17.800	17.950	17.500	17.700	17.700	30,711
2025-07-23	17.400	17.700	17.400	17.450	17.450	30,120
2025-07-22	17.950	17.950	17.350	17.350	17.350	17,148
2025-07-21	17.400	17.750	17.400	17.700	17.700	44,000
2025-07-18	17.700	17.700	17.550	17.700	17.700	28,104
2025-07-17	17.950	17.950	17.700	17.700	17.700	4,566
2025-07-16	17.900	17.900	17.750	17.750	17.750	13,506
2025-07-15	17.850	17.950	17.600	17.600	17.600	16,855
2025-07-14	17.950	17.950	17.800	17.850	17.850	16,001
2025-07-11	17.950	17.950	17.950	17.950	17.950	22,060
2025-07-10	17.900	18.000	17.750	17.750	17.750	17,282
2025-07-09	17.950	18.250	17.900	17.900	17.900	32,188
2025-07-08	18.500	18.500	17.750	17.950	17.950	30,010
2025-07-07	18.250	18.250	17.800	17.950	17.950	24,051
2025-07-04	18.500	18.850	18.100	18.250	18.250	149,145
2025-07-03	18.100	18.350	18.100	18.300	18.300	147,566
2025-07-02	18.200	18.200	17.800	17.950	17.950	8,105
2025-07-01	18.050	18.250	17.950	18.000	18.000	100,000
2025-06-30	18.050	18.200	17.900	17.950	17.950	105,618
2025-06-27	18.500	18.550	17.900	18.050	18.050	93,293
2025-06-26	17.950	18.400	17.950	18.150	18.150	141,029
2025-06-25	17.850	17.950	17.500	17.750	17.750	67,235
2025-06-24	17.350	17.600	16.900	17.500	17.500	22,340
2025-06-23	16.400	17.200	16.250	16.950	16.950	61,981
2025-06-20	17.400	17.550	17.250	17.450	17.450	131,000
2025-06-19	18.250	18.250	17.400	17.400	17.400	94,012
2025-06-18	18.450	18.450	17.850	17.900	17.900	29,000
2025-06-17	17.900	18.250	17.900	18.050	18.050	14,050
2025-06-16	17.600	18.000	17.600	18.000	18.000	23,000
2025-06-13	18.600	18.750	17.800	17.800	17.800	102,080
2025-06-12	18.400	18.750	18.350	18.550	18.550	55,035
2025-06-11	19.000	19.000	18.400	18.500	18.500	69,488
2025-06-10	18.800	18.850	18.450	18.850	18.850	63,099
2025-06-09	18.300	18.550	18.100	18.450	18.450	61,021
2025-06-06	18.450	18.750	18.400	18.400	18.400	67,955
2025-06-05	18.550	18.900	18.400	18.400	18.400	62,278
2025-06-04	19.100	19.100	18.550	18.550	18.550	53,091
2025-06-03	18.300	19.100	18.300	18.550	18.550	149,591
2025-06-02	18.800	19.150	18.250	18.250	18.250	129,120
2025-05-29	18.900	20.200	18.500	18.650	18.650	445,046
2025-05-28	19.150	19.150	18.400	18.400	18.400	51,054
2025-05-27	18.200	19.450	18.200	18.550	18.550	109,120
2025-05-26	18.150	18.600	17.800	18.150	18.150	73,214
2025-05-23	18.050	18.350	18.050	18.150	18.150	54,855
2025-05-22	17.750	18.300	17.750	18.100	18.100	57,000
2025-05-21	18.200	18.400	18.200	18.250	18.250	36,000
2025-05-20	18.200	18.200	18.000	18.200	18.200	34,126
2025-05-19	18.050	18.250	17.800	17.850	17.850	148,704
2025-05-16	18.600	18.700	18.450	18.450	18.450	76,254
2025-05-15	18.400	18.750	18.400	18.600	18.600	65,020
2025-05-14	18.550	18.550	18.250	18.400	18.400	67,213
2025-05-13	18.100	18.350	18.050	18.250	18.250	71,265
2025-05-12	17.650	18.000	17.650	17.900	17.900	59,703
2025-05-09	17.650	17.950	17.250	17.650	17.650	86,711
2025-05-08	18.300	19.000	17.750	17.800	17.800	944,408
2025-05-07	17.200	17.350	17.100	17.300	17.300	52,022
2025-05-06	17.000	17.450	16.900	17.100	17.100	44,000

← NewerPage 6 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.