Best Precision Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	116.00	116.50	116.00	116.00	110.36	17,000
2023-11-01	116.00	116.00	115.00	116.00	110.36	18,000
2023-10-31	115.50	116.00	113.00	115.00	109.41	34,000
2023-10-30	117.00	117.50	115.50	115.50	109.89	18,000
2023-10-27	118.00	118.00	117.00	117.00	111.31	34,000
2023-10-26	119.00	120.00	118.00	118.50	112.74	20,000
2023-10-25	118.00	118.00	116.00	117.00	111.31	7,000
2023-10-24	118.00	120.50	118.00	118.00	112.26	36,000
2023-10-23	116.00	121.00	113.00	121.00	115.12	8,000
2023-10-20	116.00	116.00	116.00	116.00	110.36	1,000
2023-10-19	116.50	117.00	115.00	117.00	111.31	13,000
2023-10-18	119.00	119.50	116.50	116.50	110.84	29,000
2023-10-17	122.50	122.50	119.00	119.00	113.22	17,000
2023-10-16	119.00	120.00	119.00	120.00	114.17	9,000
2023-10-13	120.00	120.50	119.50	120.00	114.17	16,000
2023-10-12	121.00	121.50	119.50	120.00	114.17	42,000
2023-10-11	121.00	123.00	121.00	122.00	116.07	11,000
2023-10-06	125.50	128.00	124.50	128.00	121.78	18,000
2023-10-05	126.00	126.00	125.50	125.50	119.40	8,000
2023-10-04	126.00	126.50	125.00	125.00	118.92	16,000
2023-10-03	127.00	127.50	126.00	126.00	119.88	23,000
2023-10-02	127.50	127.50	127.00	127.00	120.83	16,000
2023-09-28	127.50	127.50	127.50	127.50	121.30	2,000
2023-09-27	127.00	127.00	127.00	127.00	120.83	7,000
2023-09-26	129.00	130.50	126.50	129.00	122.73	26,000
2023-09-25	129.50	129.50	129.00	129.50	123.21	18,000
2023-09-22	128.00	129.00	128.00	129.00	122.73	16,000
2023-09-21	130.00	130.50	127.50	128.00	121.78	22,000
2023-09-20	127.00	130.00	127.00	130.00	123.68	47,000
2023-09-19	126.00	129.00	126.00	126.50	120.35	39,000
2023-09-18	127.00	127.00	126.50	126.50	120.35	7,000
2023-09-15	127.00	127.00	125.50	127.00	120.83	7,000
2023-09-14	126.50	130.00	126.00	126.50	120.35	40,000
2023-09-13	124.00	126.00	124.00	124.50	118.45	6,000
2023-09-12	123.50	124.00	123.00	124.00	117.97	5,000
2023-09-11	124.50	126.00	123.00	123.00	117.02	32,000
2023-09-08	127.50	127.50	127.00	127.50	121.30	16,000
2023-09-07	126.00	126.00	125.00	125.00	118.92	11,000
2023-09-06	128.00	128.00	126.00	126.00	119.88	14,000
2023-09-05	128.00	129.00	128.00	129.00	122.73	13,000
2023-09-04	127.00	131.00	125.00	128.00	121.78	74,000
2023-09-01	127.00	127.50	127.00	127.00	120.83	13,000
2023-08-31	127.00	129.00	127.00	129.00	122.73	26,000
2023-08-30	125.00	130.00	125.00	127.00	120.83	125,000
2023-08-29	138.00	138.00	133.00	137.00	116.61	49,500
2023-08-28	137.00	139.00	136.50	137.00	116.61	49,500
2023-08-25	136.50	136.50	134.50	136.00	115.76	20,900
2023-08-24	140.00	140.00	135.00	136.00	115.76	46,200
2023-08-23	133.50	139.00	133.50	137.50	117.03	40,700
2023-08-22	129.00	141.00	129.00	137.00	116.61	299,200
2023-08-21	127.50	128.50	127.00	128.50	109.37	18,700
2023-08-18	127.50	127.50	125.00	127.00	108.10	39,600
2023-08-17	125.00	128.00	125.00	127.50	108.52	53,900
2023-08-16	122.00	126.50	122.00	124.50	105.97	26,400
2023-08-15	125.50	125.50	123.50	124.00	105.54	25,300
2023-08-14	128.50	128.50	125.00	125.50	106.82	96,800
2023-08-11	132.00	132.00	127.50	128.00	108.95	194,700
2023-08-10	135.00	136.00	134.00	134.50	114.48	48,400
2023-08-09	136.50	138.50	135.50	137.00	116.61	46,200
2023-08-08	135.50	136.00	134.50	135.00	114.90	35,200

← NewerPage 13 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.