Best Precision Industrial Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 145.50 | 147.00 | 143.00 | 144.50 | 142.19 | 103,000 |
| 2025-04-30 | 149.50 | 149.50 | 142.50 | 142.50 | 140.22 | 171,022 |
| 2025-04-29 | 145.00 | 149.00 | 143.00 | 147.50 | 145.14 | 214,100 |
| 2025-04-28 | 145.50 | 145.50 | 142.50 | 144.00 | 141.70 | 107,080 |
| 2025-04-25 | 140.00 | 144.50 | 140.00 | 143.00 | 140.71 | 269,207 |
| 2025-04-24 | 138.50 | 141.50 | 135.50 | 137.50 | 135.30 | 110,010 |
| 2025-04-23 | 137.50 | 140.50 | 136.50 | 138.50 | 136.28 | 139,034 |
| 2025-04-22 | 130.00 | 135.50 | 130.00 | 132.00 | 129.89 | 102,000 |
| 2025-04-21 | 138.00 | 138.00 | 132.00 | 132.00 | 129.89 | 128,136 |
| 2025-04-18 | 140.50 | 142.00 | 137.00 | 138.00 | 135.79 | 176,000 |
| 2025-04-17 | 143.00 | 145.00 | 138.00 | 140.50 | 138.25 | 326,348 |
| 2025-04-16 | 142.00 | 144.50 | 138.00 | 142.50 | 140.22 | 444,247 |
| 2025-04-15 | 133.50 | 143.00 | 132.00 | 141.50 | 139.24 | 376,070 |
| 2025-04-14 | 135.50 | 141.50 | 129.00 | 131.00 | 128.90 | 763,016 |
| 2025-04-11 | 132.00 | 134.50 | 126.50 | 134.50 | 132.35 | 677,023 |
| 2025-04-10 | 140.50 | 140.50 | 132.00 | 140.50 | 138.25 | 1,186,654 |
| 2025-04-09 | 136.00 | 137.50 | 130.50 | 130.50 | 125.95 | 357,020 |
| 2025-04-08 | 145.00 | 145.00 | 145.00 | 145.00 | 139.95 | 1,015,159 |
| 2025-04-07 | 161.00 | 161.00 | 161.00 | 161.00 | 155.39 | 51,035 |
| 2025-04-02 | 181.50 | 181.50 | 175.50 | 178.50 | 172.28 | 61,200 |
| 2025-04-01 | 177.00 | 179.50 | 175.00 | 178.50 | 172.28 | 91,005 |
| 2025-03-31 | 175.00 | 175.50 | 169.50 | 173.00 | 166.97 | 184,001 |
| 2025-03-28 | 186.50 | 186.50 | 178.00 | 181.00 | 174.69 | 181,131 |
| 2025-03-27 | 186.00 | 188.00 | 182.00 | 188.00 | 181.45 | 133,093 |
| 2025-03-26 | 186.00 | 188.00 | 183.00 | 185.50 | 179.04 | 166,280 |
| 2025-03-25 | 181.50 | 184.50 | 180.50 | 183.00 | 176.62 | 66,000 |
| 2025-03-24 | 190.50 | 190.50 | 179.00 | 180.00 | 173.73 | 428,000 |
| 2025-03-21 | 184.00 | 191.00 | 182.50 | 190.50 | 183.86 | 393,283 |
| 2025-03-20 | 180.50 | 184.00 | 180.00 | 183.50 | 177.10 | 194,002 |
| 2025-03-19 | 178.50 | 179.50 | 175.00 | 175.00 | 168.90 | 64,170 |
| 2025-03-18 | 180.50 | 180.50 | 176.50 | 178.50 | 172.28 | 50,041 |
| 2025-03-17 | 176.00 | 178.00 | 174.00 | 177.50 | 171.31 | 181,020 |
| 2025-03-14 | 176.50 | 177.50 | 173.50 | 174.50 | 168.42 | 254,002 |
| 2025-03-13 | 186.00 | 186.50 | 176.50 | 176.50 | 170.35 | 209,111 |
| 2025-03-12 | 182.50 | 188.00 | 182.50 | 186.00 | 179.52 | 139,102 |
| 2025-03-11 | 179.00 | 184.00 | 172.50 | 182.50 | 176.14 | 230,006 |
| 2025-03-10 | 188.50 | 188.50 | 181.50 | 182.00 | 175.66 | 150,035 |
| 2025-03-07 | 189.50 | 196.00 | 184.00 | 184.00 | 177.59 | 809,162 |
| 2025-03-06 | 182.00 | 183.00 | 179.50 | 182.50 | 176.14 | 130,060 |
| 2025-03-05 | 186.50 | 188.00 | 180.00 | 180.00 | 173.73 | 238,703 |
| 2025-03-04 | 184.50 | 187.00 | 179.00 | 185.50 | 179.04 | 305,033 |
| 2025-03-03 | 189.00 | 192.00 | 182.50 | 184.50 | 178.07 | 434,199 |
| 2025-02-27 | 193.00 | 193.00 | 189.00 | 189.50 | 182.90 | 104,006 |
| 2025-02-26 | 192.00 | 194.00 | 190.50 | 191.00 | 184.34 | 78,270 |
| 2025-02-25 | 189.00 | 193.00 | 188.50 | 190.50 | 183.86 | 111,006 |
| 2025-02-24 | 188.50 | 191.00 | 187.00 | 189.50 | 182.90 | 193,011 |
| 2025-02-21 | 193.00 | 193.00 | 189.50 | 190.00 | 183.38 | 104,000 |
| 2025-02-20 | 195.50 | 197.00 | 190.50 | 191.00 | 184.34 | 184,022 |
| 2025-02-19 | 191.50 | 196.50 | 191.00 | 193.00 | 186.27 | 207,000 |
| 2025-02-18 | 192.50 | 194.00 | 190.00 | 190.50 | 183.86 | 308,169 |
| 2025-02-17 | 198.00 | 199.50 | 192.00 | 192.00 | 185.31 | 372,581 |
| 2025-02-14 | 200.00 | 200.00 | 193.00 | 195.00 | 188.20 | 344,210 |
| 2025-02-13 | 209.00 | 211.00 | 197.00 | 199.00 | 192.06 | 649,278 |
| 2025-02-12 | 205.00 | 214.00 | 201.50 | 208.00 | 200.75 | 741,419 |
| 2025-02-11 | 198.50 | 203.00 | 195.50 | 202.50 | 195.44 | 302,060 |
| 2025-02-10 | 205.50 | 209.50 | 196.50 | 198.50 | 191.58 | 580,012 |
| 2025-02-07 | 208.00 | 208.00 | 204.00 | 205.50 | 198.34 | 201,200 |
| 2025-02-06 | 209.00 | 211.50 | 203.50 | 205.00 | 197.86 | 360,456 |
| 2025-02-05 | 199.50 | 209.00 | 197.50 | 208.00 | 200.75 | 673,076 |
| 2025-02-04 | 195.00 | 198.50 | 187.50 | 195.00 | 188.20 | 679,030 |
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.