Best Precision Industrial Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 140.00 | 140.00 | 138.00 | 138.50 | 106.08 | 3,146 |
| 2022-08-05 | 142.00 | 142.00 | 135.50 | 141.50 | 108.38 | 1,950 |
| 2022-08-04 | 141.00 | 141.00 | 137.50 | 139.00 | 106.46 | 11,858 |
| 2022-08-03 | 141.00 | 143.00 | 137.50 | 137.50 | 105.31 | 6,508 |
| 2022-08-02 | 142.00 | 145.00 | 141.00 | 144.00 | 110.29 | 16,965 |
| 2022-08-01 | 137.00 | 154.50 | 137.00 | 147.00 | 112.59 | 43,676 |
| 2022-07-29 | 134.50 | 137.00 | 133.00 | 137.00 | 104.93 | 2,905 |
| 2022-07-28 | 135.00 | 135.50 | 134.00 | 134.50 | 103.02 | 12,100 |
| 2022-07-27 | 135.50 | 135.50 | 132.00 | 135.50 | 103.78 | 461 |
| 2022-07-26 | 135.00 | 135.00 | 131.00 | 133.00 | 101.87 | 4,140 |
| 2022-07-25 | 134.00 | 137.00 | 133.50 | 137.00 | 104.93 | 12,149 |
| 2022-07-22 | 140.50 | 140.50 | 135.00 | 140.50 | 107.61 | 4,602 |
| 2022-07-21 | 140.50 | 140.50 | 140.50 | 140.50 | 107.61 | 1,211 |
| 2022-07-20 | 139.00 | 139.00 | 137.00 | 137.00 | 104.93 | 2,904 |
| 2022-07-19 | 140.00 | 140.00 | 136.00 | 140.00 | 107.23 | 1,478 |
| 2022-07-18 | 136.50 | 137.50 | 133.50 | 137.00 | 104.93 | 27,709 |
| 2022-07-15 | 136.00 | 136.50 | 134.00 | 135.50 | 103.78 | 7,315 |
| 2022-07-14 | 137.00 | 137.00 | 134.00 | 134.00 | 102.63 | 3,147 |
| 2022-07-13 | 137.00 | 137.00 | 131.00 | 135.00 | 103.40 | 15,697 |
| 2022-07-12 | 135.50 | 135.50 | 135.50 | 135.50 | 103.78 | 0 |
| 2022-07-11 | 135.50 | 135.50 | 135.50 | 135.50 | 103.78 | 0 |
| 2022-07-08 | 137.00 | 137.00 | 135.50 | 135.50 | 103.78 | 4,840 |
| 2022-07-07 | 137.00 | 137.00 | 136.00 | 136.50 | 104.55 | 6,050 |
| 2022-07-06 | 137.00 | 137.00 | 136.00 | 136.00 | 104.16 | 4,841 |
| 2022-07-05 | 133.00 | 137.00 | 132.50 | 137.00 | 104.93 | 9,742 |
| 2022-07-04 | 133.50 | 134.00 | 127.50 | 133.00 | 101.87 | 19,482 |
| 2022-07-01 | 141.50 | 141.50 | 134.00 | 135.50 | 103.78 | 12,102 |
| 2022-06-30 | 140.00 | 142.00 | 137.00 | 140.50 | 107.61 | 12,101 |
| 2022-06-29 | 140.50 | 141.50 | 140.00 | 141.50 | 108.38 | 6,293 |
| 2022-06-28 | 140.50 | 140.50 | 136.00 | 140.50 | 107.61 | 7,503 |
| 2022-06-27 | 140.50 | 140.50 | 140.00 | 140.00 | 107.23 | 4,859 |
| 2022-06-24 | 140.50 | 140.50 | 140.50 | 140.50 | 107.61 | 1 |
| 2022-06-23 | 140.50 | 140.50 | 134.00 | 136.00 | 104.16 | 7,391 |
| 2022-06-22 | 134.00 | 140.50 | 134.00 | 140.50 | 107.61 | 243 |
| 2022-06-21 | 136.00 | 136.00 | 136.00 | 136.00 | 104.16 | 0 |
| 2022-06-20 | 135.00 | 136.00 | 135.00 | 136.00 | 104.16 | 1,452 |
| 2022-06-17 | 139.50 | 139.50 | 137.50 | 138.00 | 105.70 | 9,081 |
| 2022-06-16 | 137.50 | 137.50 | 137.50 | 137.50 | 105.31 | 0 |
| 2022-06-15 | 138.50 | 142.00 | 137.50 | 137.50 | 105.31 | 30,274 |
| 2022-06-14 | 140.00 | 140.00 | 140.00 | 140.00 | 107.23 | 0 |
| 2022-06-13 | 139.50 | 141.00 | 139.50 | 140.00 | 107.23 | 7,260 |
| 2022-06-10 | 140.00 | 140.00 | 140.00 | 140.00 | 107.23 | 1,216 |
| 2022-06-09 | 140.00 | 141.00 | 140.00 | 141.00 | 107.99 | 7,526 |
| 2022-06-08 | 140.00 | 140.00 | 140.00 | 140.00 | 107.23 | 1,210 |
| 2022-06-07 | 141.00 | 144.00 | 141.00 | 142.50 | 109.14 | 4,876 |
| 2022-06-06 | 141.00 | 141.00 | 141.00 | 141.00 | 107.99 | 2,420 |
| 2022-06-02 | 138.50 | 138.50 | 138.50 | 138.50 | 106.08 | 0 |
| 2022-06-01 | 138.00 | 139.50 | 138.00 | 138.50 | 106.08 | 2,541 |
| 2022-05-31 | 136.50 | 138.00 | 136.50 | 138.00 | 105.70 | 4,840 |
| 2022-05-30 | 138.50 | 138.50 | 136.00 | 138.50 | 106.08 | 10,914 |
| 2022-05-27 | 132.50 | 132.50 | 132.50 | 132.50 | 101.48 | 0 |
| 2022-05-26 | 132.50 | 132.50 | 132.50 | 132.50 | 101.48 | 0 |
| 2022-05-25 | 132.50 | 132.50 | 132.50 | 132.50 | 101.48 | 60 |
| 2022-05-24 | 132.00 | 133.00 | 132.00 | 133.00 | 101.87 | 4,998 |
| 2022-05-23 | 132.00 | 134.00 | 132.00 | 132.50 | 101.48 | 5,566 |
| 2022-05-20 | 136.50 | 136.50 | 134.50 | 134.50 | 103.02 | 4,924 |
| 2022-05-19 | 132.00 | 132.00 | 132.00 | 132.00 | 101.10 | 2,420 |
| 2022-05-18 | 132.50 | 136.50 | 132.50 | 134.00 | 102.63 | 3,911 |
| 2022-05-17 | 133.00 | 133.50 | 130.50 | 133.00 | 101.87 | 6,454 |
| 2022-05-16 | 133.50 | 135.00 | 133.50 | 135.00 | 103.40 | 1,580 |
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.