Best Precision Industrial Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 133.50 | 136.00 | 133.50 | 136.00 | 104.16 | 1,612 |
| 2022-05-12 | 141.00 | 141.00 | 128.50 | 134.50 | 103.02 | 37,873 |
| 2022-05-11 | 141.00 | 141.00 | 141.00 | 141.00 | 107.99 | 1,210 |
| 2022-05-10 | 140.50 | 140.50 | 140.50 | 140.50 | 107.61 | 0 |
| 2022-05-09 | 138.00 | 142.00 | 138.00 | 140.50 | 107.61 | 10,962 |
| 2022-05-06 | 138.00 | 144.50 | 138.00 | 144.50 | 110.67 | 41 |
| 2022-05-05 | 141.00 | 141.00 | 140.50 | 140.50 | 107.61 | 2,420 |
| 2022-05-04 | 140.00 | 140.00 | 140.00 | 140.00 | 107.23 | 0 |
| 2022-05-03 | 142.00 | 142.00 | 140.00 | 140.00 | 107.23 | 4,840 |
| 2022-04-29 | 139.00 | 139.00 | 139.00 | 139.00 | 106.46 | 1,210 |
| 2022-04-28 | 139.00 | 140.00 | 139.00 | 140.00 | 107.23 | 4,840 |
| 2022-04-27 | 138.00 | 140.00 | 138.00 | 139.00 | 106.46 | 7,804 |
| 2022-04-26 | 140.50 | 140.50 | 139.50 | 140.00 | 107.23 | 5,263 |
| 2022-04-25 | 142.00 | 143.00 | 140.00 | 143.00 | 109.53 | 11,253 |
| 2022-04-22 | 142.50 | 142.50 | 142.50 | 142.50 | 109.14 | 1,216 |
| 2022-04-21 | 145.50 | 145.50 | 145.50 | 145.50 | 111.44 | 242 |
| 2022-04-20 | 144.50 | 145.50 | 142.50 | 143.50 | 109.91 | 41,442 |
| 2022-04-19 | 144.50 | 144.50 | 144.00 | 144.00 | 110.29 | 169 |
| 2022-04-18 | 145.50 | 147.00 | 145.50 | 145.50 | 111.44 | 3,509 |
| 2022-04-15 | 149.00 | 149.00 | 146.00 | 148.00 | 113.35 | 35,816 |
| 2022-04-14 | 153.00 | 153.00 | 149.00 | 149.00 | 114.12 | 13,552 |
| 2022-04-13 | 150.00 | 150.00 | 149.00 | 150.00 | 114.89 | 3,872 |
| 2022-04-12 | 148.00 | 151.00 | 147.00 | 149.00 | 114.12 | 16,960 |
| 2022-04-11 | 155.50 | 156.00 | 149.50 | 150.00 | 114.89 | 13,374 |
| 2022-04-08 | 152.00 | 152.00 | 151.00 | 151.00 | 115.65 | 3,751 |
| 2022-04-07 | 150.00 | 151.50 | 149.00 | 151.00 | 115.65 | 15,215 |
| 2022-04-06 | 149.00 | 154.50 | 149.00 | 154.50 | 118.33 | 8,772 |
| 2022-04-01 | 150.00 | 150.00 | 150.00 | 150.00 | 114.89 | 0 |
| 2022-03-31 | 149.50 | 156.50 | 149.50 | 150.00 | 114.89 | 5,082 |
| 2022-03-30 | 149.50 | 150.50 | 149.50 | 150.00 | 114.89 | 5,510 |
| 2022-03-29 | 150.00 | 152.00 | 150.00 | 151.00 | 115.65 | 19,481 |
| 2022-03-28 | 149.50 | 156.50 | 149.50 | 150.50 | 115.27 | 31,702 |
| 2022-03-25 | 149.50 | 152.00 | 149.50 | 152.00 | 116.42 | 15,542 |
| 2022-03-24 | 150.00 | 152.50 | 150.00 | 151.00 | 115.65 | 12,221 |
| 2022-03-23 | 155.00 | 156.50 | 155.00 | 155.00 | 118.72 | 6,110 |
| 2022-03-22 | 150.00 | 155.00 | 149.00 | 155.00 | 118.72 | 8,835 |
| 2022-03-21 | 150.50 | 152.00 | 150.00 | 151.50 | 116.04 | 18,819 |
| 2022-03-18 | 155.50 | 155.50 | 151.00 | 152.00 | 116.42 | 8,472 |
| 2022-03-17 | 157.50 | 157.50 | 150.50 | 154.00 | 117.95 | 11,873 |
| 2022-03-16 | 157.00 | 157.00 | 150.00 | 154.50 | 118.33 | 4,843 |
| 2022-03-15 | 156.50 | 156.50 | 150.00 | 155.00 | 118.72 | 9,686 |
| 2022-03-14 | 144.50 | 155.00 | 144.00 | 147.50 | 112.97 | 55,577 |
| 2022-03-11 | 140.50 | 143.50 | 139.50 | 141.00 | 107.99 | 14,120 |
| 2022-03-10 | 140.50 | 142.00 | 139.00 | 139.50 | 106.84 | 31,480 |
| 2022-03-09 | 138.00 | 138.00 | 138.00 | 138.00 | 105.70 | 726 |
| 2022-03-08 | 138.00 | 141.50 | 138.00 | 140.00 | 107.23 | 32,161 |
| 2022-03-07 | 139.50 | 143.00 | 137.50 | 139.50 | 106.84 | 32,730 |
| 2022-03-04 | 140.00 | 142.00 | 140.00 | 140.00 | 107.23 | 34,612 |
| 2022-03-03 | 139.50 | 139.50 | 139.50 | 139.50 | 106.84 | 121 |
| 2022-03-02 | 140.00 | 141.50 | 140.00 | 141.00 | 107.99 | 9,680 |
| 2022-03-01 | 140.00 | 141.50 | 140.00 | 141.50 | 108.38 | 3,630 |
| 2022-02-25 | 139.00 | 140.00 | 139.00 | 140.00 | 107.23 | 1,217 |
| 2022-02-24 | 139.50 | 145.00 | 139.00 | 145.00 | 111.06 | 15,938 |
| 2022-02-23 | 145.00 | 145.50 | 144.00 | 145.50 | 111.44 | 2,785 |
| 2022-02-22 | 146.50 | 147.00 | 139.00 | 145.50 | 111.44 | 18,179 |
| 2022-02-21 | 142.00 | 146.50 | 139.50 | 146.50 | 112.21 | 10,893 |
| 2022-02-18 | 141.00 | 141.00 | 135.00 | 139.00 | 106.46 | 16,474 |
| 2022-02-17 | 137.00 | 141.00 | 136.50 | 140.50 | 107.61 | 17,342 |
| 2022-02-16 | 141.00 | 141.00 | 135.00 | 140.00 | 107.23 | 51,022 |
| 2022-02-15 | 142.00 | 142.50 | 139.00 | 141.00 | 107.99 | 30,214 |
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.