Best Precision Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	117.50	117.50	117.50	117.50	111.79	2,000
2024-01-25	118.00	118.50	117.50	117.50	111.79	7,000
2024-01-24	123.50	123.50	118.50	119.00	113.22	17,000
2024-01-23	121.00	121.00	120.50	120.50	114.64	3,000
2024-01-22	117.50	117.50	117.50	117.50	111.79	1,000
2024-01-19	117.50	120.50	117.50	120.50	114.64	4,000
2024-01-18	117.50	117.50	117.50	117.50	111.79	2,000
2024-01-17	117.50	117.50	117.50	117.50	111.79	3,000
2024-01-16	117.00	118.50	117.00	118.50	112.74	8,000
2024-01-15	117.00	117.00	117.00	117.00	111.31	0
2024-01-12	120.50	120.50	117.00	117.00	111.31	13,000
2024-01-11	121.00	123.00	120.50	120.50	114.64	15,000
2024-01-10	124.00	124.50	120.00	121.00	115.12	29,000
2024-01-09	122.50	122.50	122.50	122.50	116.55	1,000
2024-01-08	123.50	123.50	123.00	123.50	117.50	6,000
2024-01-05	123.00	125.00	123.00	124.00	117.97	16,000
2024-01-04	126.00	126.50	123.50	123.50	117.50	31,000
2024-01-03	126.00	126.50	125.50	125.50	119.40	18,000
2024-01-02	127.00	127.00	126.00	126.50	120.35	8,000
2023-12-29	125.50	128.50	125.50	126.50	120.35	5,000
2023-12-28	125.00	126.00	125.00	126.00	119.88	5,000
2023-12-27	124.50	124.50	124.50	124.50	118.45	1,000
2023-12-26	124.50	124.50	124.50	124.50	118.45	0
2023-12-25	124.50	124.50	124.00	124.50	118.45	10,000
2023-12-22	126.50	126.50	124.50	124.50	118.45	17,000
2023-12-21	125.50	126.50	125.50	126.50	120.35	8,000
2023-12-20	124.00	124.50	124.00	124.50	118.45	4,000
2023-12-19	128.00	128.00	123.00	124.00	117.97	26,000
2023-12-18	129.00	129.00	126.00	126.00	119.88	20,000
2023-12-15	129.50	129.50	128.00	128.50	122.25	15,000
2023-12-14	129.50	134.00	127.50	128.50	122.25	96,000
2023-12-13	128.50	129.00	127.00	127.00	120.83	31,000
2023-12-12	127.00	127.00	125.00	127.00	120.83	15,000
2023-12-11	128.00	128.00	127.00	127.50	121.30	36,000
2023-12-08	128.00	128.00	127.50	128.00	121.78	26,000
2023-12-07	129.00	129.00	127.00	127.00	120.83	30,000
2023-12-06	128.00	130.00	127.00	129.00	122.73	42,000
2023-12-05	128.50	128.50	127.00	127.00	120.83	46,000
2023-12-04	124.50	127.00	124.50	127.00	120.83	57,000
2023-12-01	127.00	127.00	123.00	123.00	117.02	64,000
2023-11-30	120.50	126.00	120.00	126.00	119.88	92,000
2023-11-29	120.50	121.50	120.00	120.00	114.17	29,000
2023-11-28	118.50	121.00	118.50	120.00	114.17	44,000
2023-11-27	117.50	118.00	117.50	118.00	112.26	20,000
2023-11-24	117.50	119.00	117.50	117.50	111.79	13,000
2023-11-23	117.00	117.00	117.00	117.00	111.31	6,000
2023-11-22	117.50	117.50	117.00	117.00	111.31	7,000
2023-11-21	118.00	119.00	117.50	118.00	112.26	26,000
2023-11-20	117.50	118.50	117.50	117.50	111.79	12,000
2023-11-17	118.00	118.00	115.50	117.00	111.31	37,000
2023-11-16	116.00	116.00	115.50	115.50	109.89	15,000
2023-11-15	117.00	118.00	116.00	116.00	110.36	19,000
2023-11-14	116.50	117.00	116.00	116.50	110.84	9,000
2023-11-13	115.00	116.00	115.00	116.00	110.36	6,000
2023-11-10	115.50	116.50	115.00	116.00	110.36	9,000
2023-11-09	115.50	115.50	115.00	115.00	109.41	6,000
2023-11-08	116.50	117.00	115.00	115.00	109.41	30,000
2023-11-07	116.50	117.50	116.50	117.00	111.31	12,000
2023-11-06	117.00	117.00	116.00	117.00	111.31	14,000
2023-11-03	118.00	118.00	117.00	117.00	111.31	23,000

← NewerPage 12 of 20 · 1,181 trading daysOlder →

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.