Best Precision Industrial Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 147.00 | 147.00 | 137.00 | 141.00 | 107.99 | 40,996 |
| 2022-02-11 | 146.00 | 149.00 | 145.00 | 147.00 | 112.59 | 18,782 |
| 2022-02-10 | 153.00 | 153.00 | 146.50 | 148.00 | 113.35 | 23,277 |
| 2022-02-09 | 148.00 | 153.00 | 145.50 | 153.00 | 117.18 | 19,721 |
| 2022-02-08 | 149.00 | 151.00 | 148.50 | 151.00 | 115.65 | 3,637 |
| 2022-02-07 | 149.00 | 152.00 | 146.00 | 150.50 | 115.27 | 15,623 |
| 2022-01-26 | 148.00 | 149.00 | 143.00 | 144.00 | 110.29 | 18,347 |
| 2022-01-25 | 152.00 | 152.00 | 144.00 | 145.00 | 111.06 | 74,038 |
| 2022-01-24 | 149.50 | 152.50 | 145.00 | 151.50 | 116.04 | 45,204 |
| 2022-01-21 | 153.50 | 158.00 | 149.50 | 153.00 | 117.18 | 38,174 |
| 2022-01-20 | 151.00 | 160.00 | 150.00 | 159.00 | 121.78 | 43,273 |
| 2022-01-19 | 149.50 | 151.00 | 149.50 | 149.50 | 114.50 | 31,195 |
| 2022-01-18 | 151.00 | 152.00 | 149.50 | 151.50 | 116.04 | 35,411 |
| 2022-01-17 | 151.00 | 151.50 | 149.50 | 149.50 | 114.50 | 16,524 |
| 2022-01-14 | 156.00 | 156.00 | 149.00 | 151.00 | 115.65 | 64,224 |
| 2022-01-13 | 157.00 | 157.00 | 150.00 | 156.00 | 119.48 | 15,922 |
| 2022-01-12 | 152.00 | 156.00 | 151.00 | 154.00 | 117.95 | 7,782 |
| 2022-01-11 | 155.00 | 158.00 | 154.00 | 155.00 | 118.72 | 17,823 |
| 2022-01-10 | 158.00 | 162.00 | 155.50 | 155.50 | 119.10 | 75,975 |
| 2022-01-07 | 165.00 | 170.00 | 158.00 | 163.00 | 124.84 | 57,986 |
| 2022-01-06 | 174.00 | 181.00 | 159.00 | 171.00 | 130.97 | 100,549 |
| 2022-01-05 | 177.00 | 184.00 | 168.00 | 172.00 | 131.74 | 226,309 |
| 2022-01-04 | 152.00 | 178.50 | 151.50 | 172.00 | 131.74 | 143,467 |
| 2022-01-03 | 152.00 | 153.50 | 150.00 | 153.00 | 117.18 | 133,706 |
| 2021-12-30 | 150.50 | 152.00 | 149.50 | 150.00 | 114.89 | 86,553 |
| 2021-12-29 | 151.00 | 153.50 | 150.50 | 153.00 | 117.18 | 36,388 |
| 2021-12-28 | 157.00 | 157.00 | 151.50 | 151.50 | 116.04 | 71,777 |
| 2021-12-27 | 158.00 | 158.00 | 154.00 | 157.00 | 120.25 | 52,809 |
| 2021-12-24 | 159.00 | 159.00 | 155.50 | 157.00 | 120.25 | 73,157 |
| 2021-12-23 | 159.00 | 162.00 | 155.00 | 156.00 | 119.48 | 43,203 |
| 2021-12-22 | 155.00 | 159.00 | 155.00 | 157.00 | 120.25 | 31,608 |
| 2021-12-21 | 159.00 | 160.00 | 155.00 | 156.00 | 119.48 | 30,640 |
| 2021-12-20 | 166.00 | 166.00 | 157.00 | 159.00 | 121.78 | 27,252 |
| 2021-12-17 | 168.00 | 168.00 | 156.00 | 160.00 | 122.55 | 70,628 |
| 2021-12-16 | 163.00 | 166.00 | 160.00 | 166.00 | 127.14 | 48,383 |
| 2021-12-15 | 153.00 | 161.00 | 152.00 | 158.00 | 121.01 | 93,362 |
| 2021-12-14 | 175.00 | 183.00 | 153.00 | 158.00 | 121.01 | 436,363 |
| 2021-12-13 | 188.50 | 194.00 | 176.00 | 182.00 | 139.40 | 169,720 |
| 2021-12-10 | 196.00 | 201.00 | 180.00 | 192.00 | 147.06 | 212,002 |
| 2021-12-09 | 202.00 | 212.00 | 196.00 | 198.50 | 152.03 | 491,395 |
| 2021-12-08 | 138.00 | 232.00 | 138.00 | 212.00 | 162.37 | 566,088 |
← NewerPage 20 of 20 · 1,181 trading days
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.