Best Precision Industrial Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 191.50 | 198.50 | 186.50 | 193.00 | 186.27 | 777,105 |
| 2025-01-22 | 206.50 | 207.50 | 202.00 | 202.00 | 194.96 | 398,000 |
| 2025-01-21 | 208.00 | 208.50 | 201.50 | 204.00 | 196.89 | 326,000 |
| 2025-01-20 | 204.00 | 207.00 | 199.00 | 205.50 | 198.34 | 560,000 |
| 2025-01-17 | 216.00 | 224.00 | 199.00 | 204.50 | 197.37 | 3,132,000 |
| 2025-01-16 | 216.00 | 221.00 | 211.00 | 213.50 | 206.06 | 1,824,000 |
| 2025-01-15 | 215.50 | 218.50 | 205.00 | 211.50 | 204.13 | 1,356,000 |
| 2025-01-14 | 200.00 | 219.00 | 196.00 | 218.00 | 210.40 | 1,471,000 |
| 2025-01-13 | 204.50 | 211.00 | 197.50 | 200.00 | 193.03 | 1,278,000 |
| 2025-01-10 | 203.00 | 213.50 | 202.00 | 206.00 | 198.82 | 974,000 |
| 2025-01-09 | 214.00 | 221.50 | 201.50 | 204.00 | 196.89 | 2,380,000 |
| 2025-01-08 | 198.00 | 217.00 | 197.00 | 216.50 | 208.95 | 4,046,000 |
| 2025-01-07 | 193.50 | 201.50 | 193.00 | 201.50 | 194.48 | 1,168,000 |
| 2025-01-06 | 185.50 | 186.50 | 180.50 | 183.50 | 177.10 | 423,000 |
| 2025-01-03 | 187.00 | 188.50 | 183.00 | 184.50 | 178.07 | 273,000 |
| 2025-01-02 | 188.50 | 189.50 | 185.50 | 186.00 | 179.52 | 305,000 |
| 2024-12-31 | 185.00 | 194.00 | 183.00 | 191.00 | 184.34 | 613,000 |
| 2024-12-30 | 194.50 | 194.50 | 184.50 | 185.00 | 178.55 | 642,000 |
| 2024-12-27 | 197.50 | 198.50 | 194.00 | 194.50 | 187.72 | 479,000 |
| 2024-12-26 | 207.00 | 211.50 | 196.50 | 196.50 | 189.65 | 2,318,000 |
| 2024-12-25 | 191.50 | 205.50 | 190.00 | 205.50 | 198.34 | 2,187,000 |
| 2024-12-24 | 193.00 | 196.50 | 186.50 | 187.00 | 180.48 | 420,000 |
| 2024-12-23 | 186.00 | 192.50 | 186.00 | 189.00 | 182.41 | 375,000 |
| 2024-12-20 | 195.50 | 201.00 | 183.50 | 183.50 | 177.10 | 1,210,000 |
| 2024-12-19 | 181.00 | 204.50 | 181.00 | 197.00 | 190.13 | 1,308,000 |
| 2024-12-18 | 189.00 | 190.50 | 185.50 | 186.00 | 179.52 | 305,000 |
| 2024-12-17 | 175.50 | 189.00 | 172.00 | 187.50 | 180.97 | 767,000 |
| 2024-12-16 | 188.00 | 192.00 | 173.50 | 175.00 | 168.90 | 655,000 |
| 2024-12-13 | 187.00 | 188.00 | 182.00 | 186.50 | 180.00 | 338,000 |
| 2024-12-12 | 180.29 | 192.18 | 180.29 | 183.76 | 177.36 | 643,028 |
| 2024-12-11 | 182.28 | 185.74 | 179.30 | 179.30 | 173.05 | 220,063 |
| 2024-12-10 | 188.22 | 190.20 | 182.28 | 183.27 | 176.88 | 269,526 |
| 2024-12-09 | 190.20 | 190.20 | 181.28 | 185.74 | 179.27 | 861,072 |
| 2024-12-06 | 195.65 | 201.10 | 192.18 | 193.17 | 186.44 | 762,145 |
| 2024-12-05 | 214.47 | 215.46 | 192.68 | 195.15 | 188.35 | 2,469,148 |
| 2024-12-04 | 198.62 | 215.96 | 197.63 | 213.98 | 206.52 | 1,802,902 |
| 2024-12-03 | 194.00 | 206.00 | 194.00 | 198.50 | 191.58 | 1,056,000 |
| 2024-12-02 | 189.50 | 195.50 | 187.00 | 194.50 | 187.72 | 676,000 |
| 2024-11-29 | 198.00 | 202.00 | 189.00 | 189.50 | 182.90 | 1,467,000 |
| 2024-11-28 | 195.00 | 197.50 | 184.50 | 197.00 | 190.13 | 1,112,000 |
| 2024-11-27 | 194.00 | 202.00 | 191.50 | 194.00 | 187.24 | 1,186,000 |
| 2024-11-26 | 186.00 | 196.00 | 182.50 | 193.50 | 186.76 | 831,000 |
| 2024-11-25 | 191.00 | 192.50 | 180.00 | 186.00 | 179.52 | 719,000 |
| 2024-11-22 | 190.00 | 199.00 | 189.50 | 190.50 | 183.86 | 731,000 |
| 2024-11-21 | 191.00 | 192.50 | 187.00 | 189.00 | 182.41 | 500,000 |
| 2024-11-20 | 189.50 | 195.50 | 189.00 | 189.50 | 182.90 | 661,547 |
| 2024-11-19 | 196.50 | 197.50 | 187.50 | 188.00 | 181.45 | 927,000 |
| 2024-11-18 | 194.00 | 199.50 | 185.00 | 190.50 | 183.86 | 1,807,000 |
| 2024-11-15 | 198.00 | 207.00 | 194.50 | 197.50 | 190.62 | 2,630,000 |
| 2024-11-14 | 198.50 | 198.50 | 187.00 | 195.00 | 188.20 | 3,347,000 |
| 2024-11-13 | 177.00 | 194.50 | 173.50 | 194.50 | 187.72 | 2,842,000 |
| 2024-11-12 | 170.00 | 182.00 | 169.50 | 177.00 | 170.83 | 2,152,000 |
| 2024-11-11 | 160.50 | 173.50 | 160.50 | 173.50 | 167.45 | 1,891,000 |
| 2024-11-08 | 155.00 | 162.00 | 152.50 | 158.00 | 152.49 | 344,000 |
| 2024-11-07 | 154.50 | 161.50 | 152.00 | 156.50 | 151.05 | 632,000 |
| 2024-11-06 | 164.00 | 165.50 | 153.00 | 154.00 | 148.63 | 672,000 |
| 2024-11-05 | 165.00 | 165.00 | 160.00 | 163.50 | 157.80 | 234,000 |
| 2024-11-04 | 162.00 | 168.00 | 157.50 | 163.50 | 157.80 | 1,025,000 |
| 2024-11-01 | 176.50 | 186.00 | 161.00 | 161.00 | 155.39 | 4,927,000 |
| 2024-10-30 | 171.00 | 184.50 | 170.50 | 178.50 | 172.28 | 3,697,000 |
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.