Bestec Power Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	17.700	17.850	17.150	17.200	17.200	23,013
2025-05-02	18.150	18.150	17.600	17.650	17.650	69,010
2025-04-30	17.750	17.850	17.500	17.850	17.850	31,573
2025-04-29	17.300	18.400	17.300	17.850	17.850	119,941
2025-04-28	16.850	17.300	16.600	17.250	17.250	57,537
2025-04-25	17.100	17.200	16.950	17.200	17.200	28,576
2025-04-24	16.950	17.450	16.850	16.850	16.850	61,629
2025-04-23	17.300	17.300	16.650	16.700	16.700	71,892
2025-04-22	16.650	16.950	16.600	16.600	16.600	77,092
2025-04-21	17.250	17.250	16.500	16.650	16.650	525,438
2025-04-18	16.250	17.450	16.250	17.450	17.450	310,732
2025-04-17	15.800	16.000	15.450	15.900	15.900	51,523
2025-04-16	16.550	16.550	15.800	15.800	15.800	113,617
2025-04-15	15.350	16.650	15.350	16.350	16.350	202,431
2025-04-14	15.750	15.750	14.900	15.150	15.150	85,156
2025-04-11	14.200	14.800	13.700	14.550	14.550	346,592
2025-04-10	15.000	16.000	13.750	15.100	15.100	1,173,152
2025-04-09	16.150	16.150	14.550	14.550	14.550	109,492
2025-04-08	16.200	16.200	16.150	16.150	16.150	129,156
2025-04-07	17.900	17.900	17.900	17.900	17.900	34,107
2025-04-02	19.600	21.550	19.500	19.850	19.850	915,858
2025-04-01	19.550	19.750	19.350	19.600	19.600	274,472
2025-03-31	20.600	20.600	19.650	19.800	19.800	136,782
2025-03-28	21.300	21.300	20.600	20.650	20.650	97,348
2025-03-27	22.100	22.100	21.550	21.550	21.550	29,229
2025-03-26	22.000	22.250	21.500	21.800	21.800	58,815
2025-03-25	22.050	22.350	22.050	22.050	22.050	41,015
2025-03-24	22.450	22.450	22.150	22.150	22.150	46,741
2025-03-21	22.550	22.700	22.550	22.600	22.600	47,827
2025-03-20	22.500	22.850	22.450	22.650	22.650	72,508
2025-03-19	22.800	22.800	22.150	22.450	22.450	120,187
2025-03-18	22.050	22.750	22.050	22.500	22.500	96,078
2025-03-17	22.200	22.200	21.900	22.050	22.050	47,030
2025-03-14	21.800	22.400	21.800	22.050	22.050	75,464
2025-03-13	22.000	22.100	21.550	22.050	22.050	99,643
2025-03-12	22.400	22.400	21.850	21.950	21.950	50,124
2025-03-11	22.200	22.200	21.050	21.900	21.900	63,348
2025-03-10	22.250	22.600	22.250	22.400	22.400	24,826
2025-03-07	22.700	22.700	22.200	22.200	22.200	72,804
2025-03-06	22.600	22.700	22.450	22.700	22.700	35,695
2025-03-05	23.250	23.250	22.550	22.800	22.800	19,637
2025-03-04	22.500	22.650	22.400	22.650	22.650	50,165
2025-03-03	22.500	22.600	22.400	22.500	22.500	41,172
2025-02-27	22.600	22.800	22.500	22.550	22.550	42,759
2025-02-26	23.000	23.000	22.600	22.800	22.800	29,557
2025-02-25	22.750	22.900	22.650	22.700	22.700	32,255
2025-02-24	22.800	22.850	22.600	22.850	22.850	53,294
2025-02-21	23.200	23.200	22.850	22.850	22.850	85,355
2025-02-20	23.000	23.200	22.650	22.800	22.800	50,126
2025-02-19	22.350	22.550	22.300	22.550	22.550	59,268
2025-02-18	22.500	22.550	22.300	22.500	22.500	33,505
2025-02-17	22.500	22.550	22.250	22.500	22.500	35,840
2025-02-14	22.550	22.550	22.300	22.500	22.500	35,362
2025-02-13	22.550	22.550	22.050	22.500	22.500	80,945
2025-02-12	22.500	24.200	22.400	22.400	22.400	908,665
2025-02-11	22.100	22.100	21.800	22.000	22.000	48,855
2025-02-10	21.750	22.200	21.750	21.950	21.950	40,266
2025-02-07	21.650	21.800	21.350	21.600	21.600	33,571
2025-02-06	21.100	21.700	21.100	21.550	21.550	61,741
2025-02-05	20.500	21.050	20.500	20.900	20.900	21,775

← NewerPage 7 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.