Best Precision Industrial Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 138.00 | 139.00 | 137.00 | 138.00 | 135.79 | 96,705 |
| 2025-07-25 | 136.50 | 138.00 | 136.00 | 136.50 | 134.32 | 57,009 |
| 2025-07-24 | 140.00 | 140.00 | 135.00 | 137.00 | 134.81 | 145,000 |
| 2025-07-23 | 138.00 | 139.50 | 137.00 | 139.50 | 137.27 | 147,123 |
| 2025-07-22 | 143.50 | 144.00 | 136.00 | 137.00 | 134.81 | 338,020 |
| 2025-07-21 | 148.50 | 149.00 | 144.00 | 144.00 | 141.70 | 170,037 |
| 2025-07-18 | 150.50 | 150.50 | 148.00 | 148.50 | 146.12 | 56,000 |
| 2025-07-17 | 145.50 | 150.50 | 145.50 | 148.50 | 146.12 | 160,136 |
| 2025-07-16 | 147.00 | 147.00 | 143.50 | 145.00 | 142.68 | 103,202 |
| 2025-07-15 | 144.50 | 146.00 | 140.50 | 144.50 | 142.19 | 119,000 |
| 2025-07-14 | 143.00 | 144.00 | 140.50 | 142.50 | 140.22 | 74,038 |
| 2025-07-11 | 138.50 | 145.00 | 138.50 | 144.50 | 142.19 | 140,002 |
| 2025-07-10 | 136.50 | 141.50 | 132.00 | 140.00 | 137.76 | 246,041 |
| 2025-07-09 | 136.50 | 140.00 | 135.50 | 139.00 | 136.78 | 134,000 |
| 2025-07-08 | 141.50 | 142.50 | 134.50 | 135.50 | 133.33 | 241,001 |
| 2025-07-07 | 143.50 | 143.50 | 141.50 | 143.00 | 140.71 | 84,023 |
| 2025-07-04 | 151.50 | 153.50 | 144.50 | 145.00 | 142.68 | 217,300 |
| 2025-07-03 | 146.50 | 151.50 | 146.50 | 148.50 | 146.12 | 263,000 |
| 2025-07-02 | 146.50 | 146.50 | 143.50 | 144.00 | 141.70 | 32,010 |
| 2025-07-01 | 145.50 | 147.00 | 144.00 | 144.00 | 141.70 | 40,037 |
| 2025-06-30 | 146.50 | 147.50 | 144.50 | 144.50 | 142.19 | 40,000 |
| 2025-06-27 | 150.00 | 150.00 | 145.00 | 147.00 | 144.65 | 75,223 |
| 2025-06-26 | 146.00 | 153.50 | 146.00 | 149.00 | 146.62 | 201,037 |
| 2025-06-25 | 146.00 | 147.50 | 142.00 | 145.50 | 143.17 | 105,200 |
| 2025-06-24 | 144.00 | 145.00 | 143.50 | 144.00 | 141.70 | 89,038 |
| 2025-06-23 | 144.00 | 146.00 | 140.50 | 142.00 | 139.73 | 176,012 |
| 2025-06-20 | 147.50 | 148.50 | 144.50 | 148.00 | 145.63 | 77,000 |
| 2025-06-19 | 150.50 | 150.50 | 146.50 | 147.50 | 145.14 | 177,001 |
| 2025-06-18 | 152.00 | 153.50 | 150.00 | 150.00 | 147.60 | 148,017 |
| 2025-06-17 | 153.00 | 155.00 | 152.00 | 152.00 | 149.57 | 93,129 |
| 2025-06-16 | 153.50 | 153.50 | 150.00 | 152.50 | 150.06 | 118,005 |
| 2025-06-13 | 157.00 | 159.50 | 153.00 | 153.00 | 150.55 | 607,330 |
| 2025-06-12 | 148.00 | 162.50 | 147.50 | 162.50 | 159.90 | 996,377 |
| 2025-06-11 | 151.50 | 152.00 | 147.50 | 148.00 | 145.63 | 125,200 |
| 2025-06-10 | 151.00 | 156.00 | 149.50 | 151.50 | 149.08 | 410,003 |
| 2025-06-09 | 147.00 | 148.00 | 143.50 | 148.00 | 145.63 | 134,045 |
| 2025-06-06 | 145.00 | 151.00 | 145.00 | 146.00 | 143.66 | 108,000 |
| 2025-06-05 | 150.50 | 153.00 | 146.00 | 146.00 | 143.66 | 115,303 |
| 2025-06-04 | 147.00 | 148.50 | 146.00 | 148.50 | 146.12 | 87,020 |
| 2025-06-03 | 153.00 | 153.00 | 143.00 | 145.00 | 142.68 | 298,636 |
| 2025-06-02 | 152.00 | 152.00 | 145.50 | 147.50 | 145.14 | 157,040 |
| 2025-05-29 | 156.00 | 156.00 | 152.50 | 153.00 | 150.55 | 85,104 |
| 2025-05-28 | 157.00 | 158.00 | 153.00 | 153.50 | 151.04 | 143,064 |
| 2025-05-27 | 159.00 | 159.50 | 154.00 | 155.50 | 153.01 | 170,003 |
| 2025-05-26 | 164.50 | 164.50 | 159.00 | 159.00 | 156.46 | 67,002 |
| 2025-05-23 | 165.00 | 165.50 | 160.50 | 160.50 | 157.93 | 83,054 |
| 2025-05-22 | 166.50 | 166.50 | 163.00 | 163.50 | 160.88 | 193,021 |
| 2025-05-21 | 166.50 | 174.50 | 165.50 | 167.00 | 164.33 | 727,126 |
| 2025-05-20 | 172.50 | 173.50 | 164.00 | 166.00 | 163.34 | 1,472,051 |
| 2025-05-19 | 156.00 | 170.50 | 156.00 | 170.50 | 167.77 | 1,024,396 |
| 2025-05-16 | 159.50 | 161.50 | 155.00 | 155.00 | 152.52 | 230,040 |
| 2025-05-15 | 162.50 | 164.50 | 158.50 | 159.50 | 156.95 | 278,108 |
| 2025-05-14 | 164.00 | 166.00 | 160.50 | 161.00 | 158.42 | 231,160 |
| 2025-05-13 | 159.50 | 168.00 | 157.00 | 163.00 | 160.39 | 683,171 |
| 2025-05-12 | 156.00 | 162.50 | 152.00 | 156.50 | 154.00 | 689,019 |
| 2025-05-09 | 147.50 | 157.50 | 147.50 | 155.00 | 152.52 | 736,196 |
| 2025-05-08 | 148.00 | 150.50 | 143.00 | 146.50 | 144.16 | 647,017 |
| 2025-05-07 | 144.50 | 145.50 | 139.50 | 145.50 | 143.17 | 133,007 |
| 2025-05-06 | 139.00 | 144.00 | 137.50 | 141.50 | 139.24 | 195,149 |
| 2025-05-05 | 148.00 | 152.00 | 137.50 | 142.00 | 139.73 | 547,024 |
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.