Best Precision Industrial Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 170.00 | 172.50 | 165.00 | 168.00 | 162.15 | 559,000 |
| 2024-10-28 | 168.00 | 175.50 | 162.00 | 170.00 | 164.08 | 2,428,000 |
| 2024-10-25 | 150.00 | 165.00 | 149.00 | 165.00 | 159.25 | 900,000 |
| 2024-10-24 | 150.00 | 151.00 | 148.00 | 150.00 | 144.77 | 96,000 |
| 2024-10-23 | 144.00 | 153.00 | 144.00 | 150.00 | 144.77 | 493,000 |
| 2024-10-22 | 139.00 | 144.50 | 139.00 | 143.00 | 138.02 | 89,000 |
| 2024-10-21 | 139.00 | 139.00 | 136.50 | 139.00 | 134.16 | 41,000 |
| 2024-10-18 | 142.00 | 142.50 | 137.00 | 138.00 | 133.19 | 94,000 |
| 2024-10-17 | 145.50 | 145.50 | 139.00 | 140.50 | 135.60 | 130,000 |
| 2024-10-16 | 135.00 | 147.50 | 135.00 | 144.50 | 139.46 | 239,000 |
| 2024-10-15 | 136.50 | 136.50 | 133.00 | 135.00 | 130.30 | 196,000 |
| 2024-10-14 | 138.00 | 138.00 | 136.50 | 136.50 | 131.74 | 27,000 |
| 2024-10-11 | 142.50 | 142.50 | 137.00 | 138.00 | 133.19 | 90,000 |
| 2024-10-09 | 143.50 | 143.50 | 139.50 | 141.00 | 136.09 | 99,000 |
| 2024-10-08 | 143.00 | 144.00 | 141.50 | 141.50 | 136.57 | 30,000 |
| 2024-10-07 | 147.50 | 147.50 | 141.00 | 143.00 | 138.02 | 173,000 |
| 2024-10-04 | 150.00 | 154.00 | 144.00 | 145.50 | 140.43 | 250,000 |
| 2024-10-01 | 147.00 | 150.50 | 146.50 | 148.50 | 143.32 | 110,000 |
| 2024-09-30 | 143.00 | 151.00 | 141.50 | 147.00 | 141.88 | 186,000 |
| 2024-09-27 | 139.50 | 143.50 | 136.50 | 143.00 | 138.02 | 108,000 |
| 2024-09-26 | 142.50 | 145.00 | 136.50 | 139.50 | 134.64 | 172,000 |
| 2024-09-25 | 143.50 | 152.00 | 142.00 | 145.00 | 139.95 | 117,000 |
| 2024-09-24 | 152.50 | 152.50 | 141.50 | 141.50 | 136.57 | 264,000 |
| 2024-09-23 | 156.50 | 156.50 | 150.00 | 150.00 | 144.77 | 164,000 |
| 2024-09-20 | 157.00 | 157.50 | 149.00 | 153.50 | 148.15 | 324,000 |
| 2024-09-19 | 145.00 | 157.50 | 145.00 | 153.00 | 147.67 | 811,000 |
| 2024-09-18 | 136.50 | 143.50 | 136.00 | 143.50 | 138.50 | 167,000 |
| 2024-09-16 | 134.50 | 138.50 | 133.50 | 136.50 | 131.74 | 132,000 |
| 2024-09-13 | 132.50 | 134.50 | 130.50 | 134.50 | 129.81 | 64,000 |
| 2024-09-12 | 132.00 | 132.00 | 129.00 | 130.50 | 125.95 | 66,000 |
| 2024-09-11 | 134.00 | 134.50 | 129.50 | 130.50 | 125.95 | 57,000 |
| 2024-09-10 | 131.50 | 137.50 | 131.00 | 131.00 | 126.43 | 218,000 |
| 2024-09-09 | 129.00 | 131.00 | 126.50 | 130.50 | 125.95 | 65,000 |
| 2024-09-06 | 125.50 | 129.00 | 125.50 | 129.00 | 124.50 | 25,000 |
| 2024-09-05 | 125.00 | 126.00 | 125.00 | 125.50 | 121.13 | 21,000 |
| 2024-09-04 | 124.00 | 125.50 | 122.00 | 124.50 | 120.16 | 23,000 |
| 2024-09-03 | 124.50 | 125.50 | 124.50 | 125.50 | 121.13 | 46,000 |
| 2024-09-02 | 123.50 | 124.00 | 123.00 | 124.00 | 119.68 | 16,000 |
| 2024-08-30 | 123.50 | 123.50 | 122.00 | 122.50 | 118.23 | 53,000 |
| 2024-08-29 | 124.00 | 124.00 | 124.00 | 124.00 | 119.68 | 1,000 |
| 2024-08-28 | 123.50 | 123.50 | 123.50 | 123.50 | 119.20 | 6,000 |
| 2024-08-27 | 124.00 | 124.00 | 123.50 | 124.00 | 119.68 | 11,000 |
| 2024-08-26 | 124.00 | 124.00 | 124.00 | 124.00 | 119.68 | 2,000 |
| 2024-08-23 | 124.50 | 124.50 | 124.50 | 124.50 | 120.16 | 3,000 |
| 2024-08-22 | 124.50 | 124.50 | 123.50 | 123.50 | 119.20 | 4,000 |
| 2024-08-21 | 124.50 | 124.50 | 122.00 | 122.00 | 117.75 | 32,000 |
| 2024-08-20 | 124.00 | 124.00 | 123.00 | 124.00 | 119.68 | 9,000 |
| 2024-08-19 | 125.00 | 125.00 | 124.00 | 124.00 | 119.68 | 15,000 |
| 2024-08-16 | 126.00 | 126.00 | 125.00 | 125.00 | 120.64 | 28,000 |
| 2024-08-15 | 126.00 | 126.00 | 125.50 | 125.50 | 121.13 | 7,000 |
| 2024-08-14 | 126.50 | 126.50 | 125.50 | 125.50 | 121.13 | 13,000 |
| 2024-08-13 | 129.00 | 129.00 | 126.00 | 126.00 | 121.61 | 9,000 |
| 2024-08-12 | 128.50 | 128.50 | 128.00 | 128.00 | 123.54 | 6,000 |
| 2024-08-09 | 128.50 | 129.50 | 128.00 | 128.00 | 123.54 | 5,000 |
| 2024-08-08 | 125.00 | 129.00 | 125.00 | 128.50 | 124.02 | 16,000 |
| 2024-08-07 | 128.00 | 128.50 | 128.00 | 128.50 | 124.02 | 10,000 |
| 2024-08-06 | 127.00 | 127.00 | 127.00 | 127.00 | 122.57 | 1,000 |
| 2024-08-05 | 125.50 | 127.00 | 122.50 | 127.00 | 122.57 | 35,000 |
| 2024-08-02 | 129.00 | 130.00 | 127.50 | 128.50 | 124.02 | 9,000 |
| 2024-08-01 | 130.50 | 131.00 | 129.50 | 130.00 | 125.47 | 50,000 |
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.