Bestec Power Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 25.900 | 25.900 | 25.350 | 25.700 | 25.700 | 221,054 |
| 2024-10-30 | 27.200 | 27.550 | 25.800 | 26.150 | 26.150 | 903,233 |
| 2024-10-29 | 27.700 | 29.300 | 26.650 | 27.650 | 27.650 | 5,174,584 |
| 2024-10-28 | 25.150 | 26.650 | 25.150 | 26.650 | 26.650 | 797,572 |
| 2024-10-25 | 24.850 | 24.900 | 24.250 | 24.250 | 24.250 | 93,042 |
| 2024-10-24 | 25.100 | 25.150 | 24.600 | 24.600 | 24.600 | 119,248 |
| 2024-10-23 | 25.050 | 25.600 | 24.750 | 25.250 | 25.250 | 231,324 |
| 2024-10-22 | 25.550 | 25.800 | 24.700 | 24.700 | 24.700 | 550,924 |
| 2024-10-21 | 24.200 | 25.700 | 24.200 | 25.700 | 25.700 | 493,606 |
| 2024-10-18 | 23.600 | 23.600 | 23.400 | 23.400 | 23.400 | 33,888 |
| 2024-10-17 | 23.300 | 23.600 | 23.300 | 23.450 | 23.450 | 35,702 |
| 2024-10-16 | 23.550 | 23.550 | 23.250 | 23.250 | 23.250 | 41,252 |
| 2024-10-15 | 23.450 | 23.800 | 23.300 | 23.300 | 23.300 | 74,363 |
| 2024-10-14 | 23.350 | 23.750 | 23.300 | 23.450 | 23.450 | 54,627 |
| 2024-10-11 | 23.700 | 23.700 | 23.300 | 23.350 | 23.350 | 69,530 |
| 2024-10-09 | 23.800 | 23.800 | 23.300 | 23.350 | 23.350 | 90,714 |
| 2024-10-08 | 23.900 | 23.900 | 23.600 | 23.650 | 23.650 | 45,904 |
| 2024-10-07 | 24.100 | 24.100 | 23.750 | 23.900 | 23.900 | 30,630 |
| 2024-10-04 | 23.750 | 24.150 | 23.500 | 23.700 | 23.700 | 75,057 |
| 2024-10-01 | 24.450 | 24.450 | 23.750 | 24.100 | 24.100 | 46,585 |
| 2024-09-30 | 24.500 | 24.500 | 24.100 | 24.300 | 24.300 | 47,256 |
| 2024-09-27 | 24.400 | 24.500 | 24.100 | 24.200 | 24.200 | 47,079 |
| 2024-09-26 | 24.150 | 24.250 | 24.000 | 24.050 | 24.050 | 55,516 |
| 2024-09-25 | 23.800 | 24.400 | 23.800 | 24.150 | 24.150 | 60,779 |
| 2024-09-24 | 23.950 | 23.950 | 23.700 | 23.700 | 23.700 | 74,676 |
| 2024-09-23 | 24.350 | 24.350 | 23.700 | 23.950 | 23.950 | 53,400 |
| 2024-09-20 | 24.550 | 24.550 | 23.900 | 23.950 | 23.950 | 92,900 |
| 2024-09-19 | 24.150 | 24.350 | 23.700 | 24.050 | 24.050 | 84,109 |
| 2024-09-18 | 23.850 | 24.000 | 23.550 | 23.550 | 23.550 | 99,035 |
| 2024-09-16 | 23.600 | 23.600 | 23.350 | 23.350 | 23.350 | 79,759 |
| 2024-09-13 | 23.700 | 23.700 | 23.150 | 23.200 | 23.200 | 73,466 |
| 2024-09-12 | 23.350 | 23.350 | 23.000 | 23.100 | 23.100 | 102,810 |
| 2024-09-11 | 23.000 | 23.450 | 22.950 | 23.100 | 23.100 | 102,771 |
| 2024-09-10 | 24.200 | 24.250 | 23.100 | 23.100 | 23.100 | 108,809 |
| 2024-09-09 | 23.100 | 23.600 | 23.100 | 23.500 | 23.500 | 96,202 |
| 2024-09-06 | 23.200 | 23.700 | 23.200 | 23.400 | 23.400 | 121,273 |
| 2024-09-05 | 24.400 | 24.900 | 23.650 | 23.650 | 23.650 | 83,804 |
| 2024-09-04 | 24.000 | 24.300 | 23.850 | 24.000 | 24.000 | 121,543 |
| 2024-09-03 | 25.450 | 25.450 | 24.950 | 25.000 | 25.000 | 124,229 |
| 2024-09-02 | 25.550 | 25.850 | 25.350 | 25.400 | 25.400 | 125,731 |
| 2024-08-30 | 25.400 | 25.550 | 25.100 | 25.300 | 25.300 | 130,854 |
| 2024-08-29 | 25.100 | 26.500 | 24.950 | 25.400 | 25.400 | 438,305 |
| 2024-08-28 | 24.650 | 25.000 | 24.500 | 24.950 | 24.950 | 110,996 |
| 2024-08-27 | 25.500 | 25.500 | 24.500 | 24.700 | 24.700 | 159,234 |
| 2024-08-26 | 24.600 | 24.850 | 24.450 | 24.700 | 24.700 | 81,409 |
| 2024-08-23 | 24.100 | 24.750 | 23.900 | 24.550 | 24.550 | 125,744 |
| 2024-08-22 | 24.850 | 24.850 | 24.350 | 24.400 | 24.400 | 108,898 |
| 2024-08-21 | 24.900 | 24.900 | 24.350 | 24.700 | 24.700 | 56,254 |
| 2024-08-20 | 24.950 | 25.150 | 24.600 | 24.600 | 24.600 | 159,195 |
| 2024-08-19 | 25.050 | 25.300 | 24.900 | 24.950 | 24.950 | 76,154 |
| 2024-08-16 | 25.000 | 25.350 | 24.900 | 25.250 | 25.250 | 134,112 |
| 2024-08-15 | 25.100 | 25.400 | 24.700 | 24.800 | 24.800 | 112,825 |
| 2024-08-14 | 24.800 | 25.150 | 24.700 | 25.050 | 25.050 | 144,713 |
| 2024-08-13 | 24.750 | 24.800 | 24.300 | 24.650 | 24.650 | 117,907 |
| 2024-08-12 | 24.450 | 25.000 | 24.450 | 24.750 | 24.750 | 119,695 |
| 2024-08-09 | 25.450 | 25.450 | 24.450 | 24.550 | 24.550 | 95,302 |
| 2024-08-08 | 23.950 | 24.600 | 23.800 | 24.150 | 24.150 | 86,444 |
| 2024-08-07 | 22.550 | 24.450 | 22.550 | 24.250 | 24.250 | 231,203 |
| 2024-08-06 | 24.000 | 24.200 | 21.200 | 22.500 | 22.500 | 620,619 |
| 2024-08-05 | 25.600 | 25.600 | 23.550 | 23.550 | 23.550 | 340,539 |
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.