Bestec Power Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 20.500 | 21.050 | 20.500 | 20.900 | 20.900 | 21,775 |
| 2025-02-04 | 20.800 | 20.800 | 20.400 | 20.450 | 20.450 | 76,145 |
| 2025-02-03 | 20.700 | 21.100 | 20.400 | 21.000 | 21.000 | 57,217 |
| 2025-01-22 | 20.850 | 21.050 | 20.600 | 20.950 | 20.950 | 53,124 |
| 2025-01-21 | 21.300 | 21.300 | 20.800 | 20.850 | 20.850 | 97,942 |
| 2025-01-20 | 21.400 | 21.700 | 21.050 | 21.050 | 21.050 | 128,546 |
| 2025-01-17 | 21.500 | 22.750 | 21.500 | 21.550 | 21.550 | 629,829 |
| 2025-01-16 | 20.650 | 21.000 | 20.600 | 20.700 | 20.700 | 42,441 |
| 2025-01-15 | 20.600 | 20.700 | 20.500 | 20.500 | 20.500 | 38,997 |
| 2025-01-14 | 20.300 | 20.800 | 20.300 | 20.450 | 20.450 | 74,318 |
| 2025-01-13 | 21.600 | 21.800 | 20.250 | 20.300 | 20.300 | 221,657 |
| 2025-01-10 | 23.000 | 23.000 | 22.000 | 22.150 | 22.150 | 118,854 |
| 2025-01-09 | 23.300 | 23.500 | 22.600 | 22.950 | 22.950 | 76,052 |
| 2025-01-08 | 24.300 | 24.600 | 23.200 | 23.400 | 23.400 | 132,922 |
| 2025-01-07 | 23.300 | 23.300 | 23.150 | 23.300 | 23.300 | 48,979 |
| 2025-01-06 | 23.250 | 23.550 | 23.200 | 23.200 | 23.200 | 46,198 |
| 2025-01-03 | 23.350 | 23.700 | 23.200 | 23.200 | 23.200 | 64,837 |
| 2025-01-02 | 24.000 | 24.000 | 23.300 | 23.350 | 23.350 | 81,945 |
| 2024-12-31 | 24.850 | 25.500 | 23.550 | 23.700 | 23.700 | 227,998 |
| 2024-12-30 | 25.200 | 25.400 | 24.600 | 24.900 | 24.900 | 220,207 |
| 2024-12-27 | 24.000 | 25.900 | 24.000 | 25.200 | 25.200 | 631,335 |
| 2024-12-26 | 22.800 | 24.100 | 22.650 | 24.000 | 24.000 | 243,416 |
| 2024-12-25 | 23.000 | 23.000 | 22.650 | 22.750 | 22.750 | 48,211 |
| 2024-12-24 | 22.650 | 23.100 | 22.550 | 22.800 | 22.800 | 38,426 |
| 2024-12-23 | 23.150 | 23.150 | 22.550 | 22.650 | 22.650 | 52,644 |
| 2024-12-20 | 23.300 | 23.450 | 22.550 | 22.650 | 22.650 | 87,998 |
| 2024-12-19 | 23.600 | 23.600 | 23.250 | 23.300 | 23.300 | 40,778 |
| 2024-12-18 | 23.600 | 23.650 | 23.350 | 23.350 | 23.350 | 32,643 |
| 2024-12-17 | 23.450 | 23.950 | 23.250 | 23.300 | 23.300 | 40,690 |
| 2024-12-16 | 24.400 | 24.400 | 23.000 | 23.200 | 23.200 | 103,482 |
| 2024-12-13 | 24.400 | 24.400 | 23.650 | 23.650 | 23.650 | 41,831 |
| 2024-12-12 | 24.150 | 24.400 | 23.900 | 24.200 | 24.200 | 67,597 |
| 2024-12-11 | 24.600 | 24.600 | 24.150 | 24.150 | 24.150 | 70,784 |
| 2024-12-10 | 24.500 | 24.800 | 24.350 | 24.600 | 24.600 | 66,298 |
| 2024-12-09 | 25.700 | 25.700 | 24.700 | 24.700 | 24.700 | 75,483 |
| 2024-12-06 | 24.800 | 25.800 | 24.750 | 25.000 | 25.000 | 134,990 |
| 2024-12-05 | 24.700 | 25.400 | 24.700 | 24.700 | 24.700 | 143,224 |
| 2024-12-04 | 25.050 | 25.050 | 24.350 | 24.500 | 24.500 | 73,174 |
| 2024-12-03 | 24.500 | 25.000 | 24.250 | 24.350 | 24.350 | 53,478 |
| 2024-12-02 | 25.000 | 25.050 | 24.350 | 24.500 | 24.500 | 66,421 |
| 2024-11-29 | 25.000 | 25.250 | 24.750 | 25.000 | 25.000 | 36,901 |
| 2024-11-28 | 24.600 | 25.350 | 24.250 | 24.550 | 24.550 | 101,189 |
| 2024-11-27 | 26.100 | 26.100 | 24.600 | 24.600 | 24.600 | 149,735 |
| 2024-11-26 | 25.800 | 26.600 | 25.600 | 25.700 | 25.700 | 112,296 |
| 2024-11-25 | 24.900 | 27.150 | 24.800 | 26.100 | 26.100 | 690,416 |
| 2024-11-22 | 24.750 | 25.150 | 24.650 | 24.700 | 24.700 | 103,642 |
| 2024-11-21 | 24.900 | 25.300 | 24.650 | 24.650 | 24.650 | 79,218 |
| 2024-11-20 | 25.300 | 26.100 | 24.750 | 24.850 | 24.850 | 125,430 |
| 2024-11-19 | 25.550 | 25.950 | 25.200 | 25.400 | 25.400 | 178,270 |
| 2024-11-18 | 26.000 | 26.900 | 25.000 | 25.450 | 25.450 | 940,901 |
| 2024-11-15 | 23.550 | 25.850 | 23.550 | 25.850 | 25.850 | 655,836 |
| 2024-11-14 | 24.100 | 24.100 | 23.450 | 23.500 | 23.500 | 111,192 |
| 2024-11-13 | 23.550 | 24.100 | 23.550 | 23.600 | 23.600 | 86,034 |
| 2024-11-12 | 23.950 | 23.950 | 23.450 | 23.550 | 23.550 | 145,585 |
| 2024-11-11 | 24.350 | 24.350 | 24.000 | 24.050 | 24.050 | 69,171 |
| 2024-11-08 | 25.100 | 25.100 | 23.950 | 24.300 | 24.300 | 251,146 |
| 2024-11-07 | 24.650 | 25.000 | 24.550 | 24.850 | 24.850 | 175,687 |
| 2024-11-06 | 24.700 | 24.700 | 24.250 | 24.400 | 24.400 | 112,836 |
| 2024-11-05 | 24.500 | 24.800 | 24.350 | 24.450 | 24.450 | 134,264 |
| 2024-11-04 | 25.700 | 25.700 | 24.100 | 24.450 | 24.450 | 250,641 |
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.