Best Precision Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	140.00	140.00	136.50	137.50	117.03	95,700
2023-05-10	140.50	142.00	139.50	139.50	118.73	25,300
2023-05-09	145.50	145.50	139.00	140.50	119.59	68,200
2023-05-08	141.00	146.50	139.50	144.50	122.99	204,600
2023-05-05	138.50	139.00	138.00	138.50	117.88	35,200
2023-05-04	139.00	140.00	137.00	138.50	117.88	57,200
2023-05-03	137.00	139.00	137.00	138.00	117.46	35,200
2023-05-02	138.50	140.00	138.00	138.00	117.46	60,500
2023-04-28	139.00	139.00	136.00	138.00	117.46	64,900
2023-04-27	137.00	140.00	134.00	136.00	115.76	257,400
2023-04-26	140.00	141.50	137.00	139.00	118.31	82,500
2023-04-25	144.00	144.00	138.00	140.00	119.16	139,700
2023-04-24	138.00	144.00	136.50	143.00	121.71	124,300
2023-04-21	141.50	143.50	136.00	138.00	117.46	193,600
2023-04-20	145.50	146.50	140.50	141.50	120.44	294,800
2023-04-19	153.00	153.50	147.00	147.00	125.12	242,000
2023-04-18	154.50	154.50	152.00	152.00	129.37	132,000
2023-04-17	154.00	155.00	153.50	153.50	130.65	154,000
2023-04-14	155.50	156.50	152.00	154.00	131.08	259,600
2023-04-13	154.50	156.50	154.00	155.50	132.35	399,300
2023-04-12	164.50	164.50	157.00	159.00	135.33	377,300
2023-04-11	168.50	168.50	162.00	162.00	137.89	347,600
2023-04-10	162.50	168.50	160.00	168.50	143.42	519,200
2023-04-07	166.00	168.00	160.50	161.50	137.46	398,200
2023-04-06	164.00	168.00	160.50	163.00	138.74	237,600
2023-03-31	160.50	167.00	160.50	165.00	140.44	412,500
2023-03-30	155.00	163.50	154.00	163.00	138.74	213,400
2023-03-29	155.00	156.00	153.00	153.50	130.65	92,400
2023-03-28	162.00	162.50	153.00	153.50	130.65	349,800
2023-03-27	167.50	167.50	160.50	161.50	137.46	200,200
2023-03-24	168.00	168.00	162.50	164.50	140.01	256,300
2023-03-23	165.00	169.00	163.00	165.50	140.86	345,400
2023-03-22	160.00	167.00	158.50	165.00	140.44	609,400
2023-03-21	156.00	162.00	155.50	158.50	134.91	370,700
2023-03-20	157.00	157.50	153.00	154.50	131.50	271,700
2023-03-17	155.00	158.50	154.00	157.00	133.63	228,800
2023-03-16	159.00	160.00	148.50	153.00	130.23	360,800
2023-03-15	159.50	163.00	158.00	159.00	135.33	239,800
2023-03-14	158.50	160.50	155.50	156.50	133.20	177,100
2023-03-13	161.00	164.00	152.50	158.50	134.91	409,200
2023-03-10	164.00	168.00	160.00	164.50	140.01	754,600
2023-03-09	164.50	168.00	159.50	159.50	135.76	543,400
2023-03-08	168.50	172.50	159.00	163.00	138.74	1,340,900
2023-03-07	172.00	183.00	167.50	167.50	142.57	2,008,600
2023-03-06	163.50	176.00	163.00	170.00	144.69	1,971,200
2023-03-03	152.00	163.50	150.50	163.50	139.16	415,800
2023-03-02	153.00	153.50	149.00	149.00	126.82	190,300
2023-03-01	151.00	156.50	151.00	152.00	129.37	346,500
2023-02-24	159.00	160.50	150.00	150.00	127.67	460,900
2023-02-23	160.50	168.00	159.50	160.50	136.61	1,733,600
2023-02-22	144.00	155.00	144.00	155.00	131.93	1,135,200
2023-02-21	137.50	142.00	137.50	141.00	120.01	137,500
2023-02-20	137.00	138.50	136.00	137.50	117.03	62,700
2023-02-17	139.00	139.00	137.00	137.00	116.61	68,200
2023-02-16	138.00	140.00	137.50	139.00	118.31	38,500
2023-02-15	141.50	141.50	137.00	138.00	117.46	155,100
2023-02-14	142.50	149.50	142.00	142.00	120.86	277,200
2023-02-13	135.50	144.00	134.50	142.50	121.29	187,000
2023-02-10	139.50	140.00	136.00	137.00	116.61	336,600
2023-02-09	144.00	145.00	143.50	144.50	122.99	51,700

← NewerPage 15 of 20 · 1,182 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.