Best Precision Industrial Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 125.00 | 127.00 | 125.00 | 126.50 | 122.09 | 9,000 |
| 2024-07-30 | 125.50 | 127.50 | 125.00 | 126.50 | 122.09 | 34,000 |
| 2024-07-29 | 124.50 | 132.00 | 124.50 | 127.50 | 123.06 | 26,000 |
| 2024-07-26 | 123.50 | 124.50 | 123.50 | 124.50 | 120.16 | 3,000 |
| 2024-07-23 | 125.50 | 125.50 | 124.50 | 124.50 | 120.16 | 2,000 |
| 2024-07-22 | 122.00 | 122.50 | 122.00 | 122.50 | 118.23 | 2,000 |
| 2024-07-19 | 123.00 | 124.00 | 121.50 | 123.00 | 118.71 | 33,000 |
| 2024-07-18 | 127.00 | 127.00 | 124.50 | 125.00 | 120.64 | 12,000 |
| 2024-07-17 | 125.00 | 127.00 | 124.50 | 127.00 | 122.57 | 6,000 |
| 2024-07-16 | 126.50 | 127.00 | 125.00 | 126.00 | 121.61 | 9,000 |
| 2024-07-15 | 128.00 | 128.00 | 124.50 | 128.00 | 123.54 | 8,000 |
| 2024-07-12 | 126.00 | 128.50 | 122.50 | 128.50 | 124.02 | 51,000 |
| 2024-07-11 | 125.50 | 126.00 | 125.00 | 125.00 | 120.64 | 52,000 |
| 2024-07-10 | 128.00 | 128.00 | 125.50 | 125.50 | 121.13 | 26,000 |
| 2024-07-09 | 129.00 | 130.00 | 127.00 | 127.00 | 122.57 | 16,000 |
| 2024-07-08 | 130.50 | 130.50 | 128.50 | 129.00 | 124.50 | 36,000 |
| 2024-07-05 | 128.50 | 130.50 | 128.00 | 130.50 | 125.95 | 51,000 |
| 2024-07-04 | 126.50 | 133.50 | 126.50 | 130.00 | 125.47 | 100,000 |
| 2024-07-03 | 126.00 | 126.50 | 126.00 | 126.00 | 121.61 | 5,000 |
| 2024-07-02 | 126.50 | 128.00 | 126.50 | 126.50 | 122.09 | 27,000 |
| 2024-07-01 | 126.50 | 126.50 | 126.50 | 126.50 | 122.09 | 4,000 |
| 2024-06-28 | 127.00 | 127.00 | 126.50 | 127.00 | 122.57 | 4,000 |
| 2024-06-27 | 127.50 | 127.50 | 124.50 | 126.50 | 122.09 | 18,000 |
| 2024-06-26 | 127.00 | 129.50 | 127.00 | 128.50 | 124.02 | 25,000 |
| 2024-06-25 | 127.50 | 127.50 | 127.00 | 127.00 | 122.57 | 4,000 |
| 2024-06-24 | 126.50 | 127.50 | 126.50 | 126.50 | 122.09 | 30,000 |
| 2024-06-21 | 126.50 | 126.50 | 126.50 | 126.50 | 122.09 | 4,000 |
| 2024-06-20 | 125.00 | 127.00 | 125.00 | 126.50 | 122.09 | 28,000 |
| 2024-06-19 | 125.00 | 126.50 | 125.00 | 126.00 | 121.61 | 37,000 |
| 2024-06-18 | 125.50 | 125.50 | 125.50 | 125.50 | 121.13 | 21,000 |
| 2024-06-17 | 125.50 | 126.50 | 125.50 | 125.50 | 121.13 | 24,000 |
| 2024-06-14 | 124.50 | 126.00 | 124.50 | 126.00 | 121.61 | 20,000 |
| 2024-06-13 | 126.00 | 126.00 | 125.00 | 125.50 | 121.13 | 26,000 |
| 2024-06-12 | 127.50 | 127.50 | 123.00 | 125.50 | 121.13 | 8,000 |
| 2024-06-11 | 124.50 | 124.50 | 122.00 | 124.00 | 119.68 | 34,000 |
| 2024-06-07 | 127.50 | 128.00 | 126.00 | 128.00 | 123.54 | 8,000 |
| 2024-06-06 | 131.00 | 131.50 | 127.50 | 127.50 | 123.06 | 18,000 |
| 2024-06-05 | 131.50 | 131.50 | 130.00 | 130.00 | 125.47 | 21,000 |
| 2024-06-04 | 129.00 | 130.50 | 129.00 | 130.50 | 125.95 | 41,000 |
| 2024-06-03 | 128.50 | 130.00 | 127.50 | 129.00 | 124.50 | 15,000 |
| 2024-05-31 | 128.00 | 129.00 | 128.00 | 129.00 | 124.50 | 28,000 |
| 2024-05-30 | 127.50 | 129.00 | 127.00 | 129.00 | 124.50 | 14,000 |
| 2024-05-29 | 129.00 | 130.00 | 128.50 | 129.00 | 124.50 | 32,000 |
| 2024-05-28 | 127.00 | 128.50 | 127.00 | 128.50 | 124.02 | 19,000 |
| 2024-05-27 | 127.00 | 127.00 | 125.50 | 127.00 | 122.57 | 31,000 |
| 2024-05-24 | 130.50 | 132.00 | 125.00 | 127.00 | 122.57 | 123,000 |
| 2024-05-23 | 132.00 | 132.50 | 128.50 | 130.50 | 125.95 | 104,000 |
| 2024-05-22 | 126.50 | 133.00 | 125.00 | 132.00 | 127.40 | 200,000 |
| 2024-05-21 | 123.50 | 126.50 | 123.50 | 124.50 | 120.16 | 42,000 |
| 2024-05-20 | 121.50 | 123.50 | 121.50 | 123.50 | 119.20 | 38,000 |
| 2024-05-17 | 121.00 | 121.50 | 120.50 | 121.00 | 116.78 | 20,000 |
| 2024-05-16 | 119.50 | 122.50 | 118.50 | 121.00 | 116.78 | 60,000 |
| 2024-05-15 | 123.50 | 123.50 | 118.50 | 118.50 | 114.37 | 104,000 |
| 2024-05-14 | 124.00 | 124.00 | 122.50 | 122.50 | 118.23 | 14,000 |
| 2024-05-13 | 124.50 | 124.50 | 122.00 | 122.50 | 118.23 | 29,000 |
| 2024-05-10 | 120.50 | 121.50 | 120.50 | 121.00 | 116.78 | 27,000 |
| 2024-05-09 | 122.00 | 122.00 | 121.00 | 121.00 | 116.78 | 6,000 |
| 2024-05-08 | 124.50 | 125.00 | 124.00 | 124.00 | 119.68 | 6,000 |
| 2024-05-07 | 123.00 | 125.00 | 120.00 | 124.50 | 120.16 | 73,000 |
| 2024-05-06 | 126.00 | 126.50 | 123.50 | 124.00 | 119.68 | 41,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 2.0000 TWD |
| 2025-04-10 | 2.5000 TWD |
| 2024-03-29 | 1.9813 TWD |
| 2023-08-30 | 2.1794 TWD |
| 2022-08-18 | 1.6345 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.