Best Precision Industrial Co., Ltd. (TPEX:6859)
Taiwan
· Delayed Price · Currency is TWD 113.50
+3.00 (2.71%)
At close: Dec 5, 2025
Best Precision Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 111.50 | 116.00 | 111.50 | 113.50 | 113.50 | 2.71% | 283,685 |
| Dec 4, 2025 | 103.00 | 112.00 | 103.00 | 110.50 | 110.50 | 4.74% | 181,710 |
| Dec 3, 2025 | 105.50 | 108.50 | 105.00 | 105.50 | 105.50 | 2.43% | 153,161 |
| Dec 2, 2025 | 99.70 | 105.50 | 99.50 | 103.00 | 103.00 | 3.31% | 54,543 |
| Dec 1, 2025 | 101.50 | 103.00 | 99.70 | 99.70 | 99.70 | -1.77% | 41,614 |
| Nov 28, 2025 | 97.50 | 103.00 | 97.10 | 101.50 | 101.50 | 4.21% | 108,783 |
| Nov 27, 2025 | 99.30 | 99.80 | 97.40 | 97.40 | 97.40 | -1.02% | 14,943 |
| Nov 26, 2025 | 97.90 | 98.80 | 97.90 | 98.40 | 98.40 | 0.51% | 13,034 |
| Nov 25, 2025 | 99.70 | 99.80 | 96.50 | 97.90 | 97.90 | -1.11% | 43,784 |
| Nov 24, 2025 | 96.30 | 99.70 | 96.30 | 99.00 | 99.00 | 3.77% | 58,926 |
| Nov 21, 2025 | 97.40 | 99.30 | 94.90 | 95.40 | 95.40 | -4.02% | 97,188 |
| Nov 20, 2025 | 101.00 | 107.50 | 98.00 | 99.40 | 99.40 | 0.61% | 811,372 |
| Nov 19, 2025 | 93.70 | 98.80 | 91.90 | 98.80 | 98.80 | 9.90% | 156,462 |
| Nov 18, 2025 | 93.20 | 94.50 | 88.50 | 89.90 | 89.90 | -5.37% | 352,407 |
| Nov 17, 2025 | 96.00 | 97.50 | 92.80 | 95.00 | 95.00 | 2.70% | 177,094 |
| Nov 14, 2025 | 98.10 | 99.20 | 92.50 | 92.50 | 92.50 | -7.04% | 256,064 |
| Nov 13, 2025 | 97.00 | 102.00 | 96.80 | 99.50 | 99.50 | 2.05% | 301,119 |
| Nov 12, 2025 | 101.00 | 102.00 | 96.60 | 97.50 | 97.50 | -2.50% | 316,604 |
| Nov 11, 2025 | 102.50 | 103.50 | 100.00 | 100.00 | 100.00 | -1.96% | 47,226 |
| Nov 10, 2025 | 102.00 | 105.00 | 100.00 | 102.00 | 102.00 | -0.49% | 69,283 |
| Nov 7, 2025 | 103.50 | 104.00 | 102.00 | 102.50 | 102.50 | -2.84% | 73,734 |
| Nov 6, 2025 | 105.50 | 106.00 | 103.00 | 105.50 | 105.50 | 1.93% | 87,805 |
| Nov 5, 2025 | 101.00 | 104.00 | 101.00 | 103.50 | 103.50 | - | 44,367 |
| Nov 4, 2025 | 105.00 | 106.00 | 103.50 | 103.50 | 103.50 | -0.96% | 72,085 |
| Nov 3, 2025 | 106.50 | 111.00 | 104.50 | 104.50 | 104.50 | -5.00% | 287,804 |
| Oct 31, 2025 | 107.00 | 110.00 | 105.50 | 110.00 | 110.00 | 3.29% | 59,297 |
| Oct 30, 2025 | 109.50 | 109.50 | 105.50 | 106.50 | 106.50 | -2.74% | 103,193 |
| Oct 29, 2025 | 111.50 | 111.50 | 109.00 | 109.50 | 109.50 | -1.79% | 79,063 |
| Oct 28, 2025 | 114.50 | 114.50 | 111.00 | 111.50 | 111.50 | -1.76% | 59,315 |
| Oct 27, 2025 | 113.00 | 117.50 | 113.00 | 113.50 | 113.50 | 1.34% | 167,344 |
| Oct 23, 2025 | 115.50 | 115.50 | 110.50 | 112.00 | 112.00 | - | 127,525 |
| Oct 22, 2025 | 109.50 | 116.50 | 109.50 | 112.00 | 112.00 | 2.75% | 277,151 |
| Oct 21, 2025 | 106.00 | 109.50 | 106.00 | 109.00 | 109.00 | 2.83% | 117,104 |
| Oct 20, 2025 | 105.50 | 106.50 | 102.00 | 106.00 | 106.00 | 0.47% | 120,574 |
| Oct 17, 2025 | 107.00 | 107.00 | 105.00 | 105.50 | 105.50 | -1.40% | 53,374 |
| Oct 16, 2025 | 107.50 | 109.00 | 107.00 | 107.00 | 107.00 | -0.47% | 91,921 |
| Oct 15, 2025 | 106.50 | 107.50 | 105.00 | 107.50 | 107.50 | 1.42% | 170,188 |
| Oct 14, 2025 | 109.50 | 111.00 | 106.00 | 106.00 | 106.00 | -1.85% | 175,186 |
| Oct 13, 2025 | 111.00 | 111.50 | 105.50 | 108.00 | 108.00 | -6.09% | 196,863 |
| Oct 9, 2025 | 114.50 | 121.00 | 114.00 | 115.00 | 115.00 | 3.60% | 312,553 |
| Oct 8, 2025 | 118.50 | 118.50 | 110.00 | 111.00 | 111.00 | -3.06% | 152,921 |
| Oct 7, 2025 | 113.50 | 115.50 | 112.00 | 114.50 | 114.50 | 1.33% | 37,017 |
| Oct 3, 2025 | 113.00 | 113.50 | 112.00 | 113.00 | 113.00 | - | 35,793 |
| Oct 2, 2025 | 113.00 | 113.00 | 110.00 | 113.00 | 113.00 | 1.35% | 68,845 |
| Oct 1, 2025 | 116.00 | 117.00 | 111.00 | 111.50 | 111.50 | -4.70% | 109,008 |
| Sep 30, 2025 | 110.00 | 118.50 | 109.50 | 117.00 | 117.00 | 8.33% | 249,363 |
| Sep 26, 2025 | 112.00 | 112.00 | 106.00 | 108.00 | 108.00 | -3.57% | 213,068 |
| Sep 25, 2025 | 112.00 | 114.50 | 112.00 | 112.00 | 112.00 | - | 39,212 |
| Sep 24, 2025 | 113.00 | 114.50 | 111.00 | 112.00 | 112.00 | -0.44% | 64,102 |
| Sep 23, 2025 | 115.50 | 115.50 | 112.00 | 112.50 | 112.50 | -3.02% | 81,880 |
| Sep 22, 2025 | 112.00 | 116.00 | 111.50 | 116.00 | 116.00 | 1.75% | 132,254 |
| Sep 19, 2025 | 117.50 | 117.50 | 112.00 | 114.00 | 114.00 | -2.98% | 146,013 |
| Sep 18, 2025 | 120.00 | 120.50 | 117.50 | 117.50 | 117.50 | -0.84% | 42,316 |
| Sep 17, 2025 | 119.00 | 120.00 | 118.50 | 118.50 | 118.50 | -0.42% | 39,764 |
| Sep 16, 2025 | 117.00 | 119.50 | 115.50 | 119.00 | 119.00 | 0.85% | 98,299 |
| Sep 15, 2025 | 120.50 | 120.50 | 117.00 | 118.00 | 118.00 | - | 39,153 |
| Sep 12, 2025 | 119.00 | 119.00 | 117.50 | 118.00 | 118.00 | -0.42% | 40,873 |
| Sep 11, 2025 | 122.00 | 124.00 | 118.50 | 118.50 | 118.50 | -1.66% | 149,532 |
| Sep 10, 2025 | 119.50 | 122.50 | 118.50 | 120.50 | 120.50 | 2.12% | 89,455 |
| Sep 9, 2025 | 122.00 | 122.50 | 117.50 | 118.00 | 118.00 | -2.88% | 195,151 |
| Sep 8, 2025 | 122.00 | 122.00 | 120.00 | 121.50 | 121.50 | -0.41% | 88,072 |
| Sep 5, 2025 | 126.50 | 126.50 | 121.50 | 122.00 | 122.00 | -0.41% | 99,098 |
| Sep 4, 2025 | 125.50 | 125.50 | 122.00 | 122.50 | 122.50 | -1.61% | 126,226 |
| Sep 3, 2025 | 126.50 | 127.50 | 124.50 | 124.50 | 124.50 | -1.58% | 129,541 |
| Sep 2, 2025 | 127.00 | 127.50 | 118.00 | 126.50 | 126.50 | 1.20% | 617,245 |
| Sep 1, 2025 | 127.00 | 127.00 | 124.00 | 125.00 | 125.00 | -1.96% | 141,830 |
| Aug 29, 2025 | 127.50 | 129.00 | 126.50 | 127.50 | 127.50 | - | 41,671 |
| Aug 28, 2025 | 129.00 | 129.50 | 127.00 | 127.50 | 127.50 | -2.30% | 108,498 |
| Aug 27, 2025 | 128.50 | 131.00 | 128.50 | 130.50 | 130.50 | 1.56% | 114,326 |
| Aug 26, 2025 | 130.00 | 131.00 | 128.00 | 128.50 | 128.50 | -1.15% | 109,456 |
| Aug 25, 2025 | 131.00 | 131.50 | 128.50 | 130.00 | 130.00 | 3.59% | 165,890 |
| Aug 22, 2025 | 128.50 | 128.50 | 125.50 | 125.50 | 125.50 | -2.33% | 121,961 |
| Aug 21, 2025 | 127.00 | 134.00 | 127.00 | 128.50 | 128.50 | 2.80% | 278,665 |
| Aug 20, 2025 | 128.50 | 128.50 | 124.50 | 125.00 | 125.00 | -3.10% | 195,840 |
| Aug 19, 2025 | 131.00 | 132.00 | 127.00 | 129.00 | 129.00 | -1.15% | 202,537 |
| Aug 18, 2025 | 129.50 | 133.00 | 128.50 | 130.50 | 130.50 | 0.77% | 128,211 |
| Aug 15, 2025 | 130.00 | 130.00 | 127.00 | 129.50 | 129.50 | -0.38% | 194,127 |
| Aug 14, 2025 | 128.50 | 131.00 | 128.00 | 130.00 | 130.00 | 2.36% | 213,243 |
| Aug 13, 2025 | 128.00 | 131.00 | 126.50 | 127.00 | 127.00 | - | 283,763 |
| Aug 12, 2025 | 130.50 | 130.50 | 126.50 | 127.00 | 127.00 | -2.68% | 202,428 |
| Aug 11, 2025 | 127.50 | 133.00 | 125.00 | 130.50 | 130.50 | 1.95% | 326,357 |
| Aug 8, 2025 | 131.50 | 131.50 | 127.00 | 128.00 | 128.00 | -0.78% | 220,563 |
| Aug 7, 2025 | 130.00 | 131.00 | 129.00 | 129.00 | 129.00 | - | 154,455 |
| Aug 6, 2025 | 133.00 | 133.00 | 128.50 | 129.00 | 129.00 | -2.64% | 148,140 |
| Aug 5, 2025 | 131.00 | 133.50 | 130.50 | 132.50 | 132.50 | 1.53% | 188,499 |
| Aug 4, 2025 | 130.50 | 132.00 | 126.00 | 130.50 | 130.50 | -0.76% | 338,210 |
| Aug 1, 2025 | 130.50 | 131.50 | 128.50 | 131.50 | 131.50 | 1.15% | 241,007 |
| Jul 31, 2025 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | -2.26% | 65,058 |
| Jul 30, 2025 | 133.00 | 133.00 | 130.50 | 133.00 | 133.00 | 0.76% | 113,490 |
| Jul 29, 2025 | 139.00 | 139.00 | 131.50 | 132.00 | 132.00 | -4.35% | 268,559 |
| Jul 28, 2025 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | 1.10% | 97,566 |
| Jul 25, 2025 | 136.50 | 138.00 | 136.00 | 136.50 | 136.50 | -0.36% | 57,729 |
| Jul 24, 2025 | 140.00 | 140.00 | 135.00 | 137.00 | 137.00 | -1.79% | 147,058 |
| Jul 23, 2025 | 138.00 | 139.50 | 137.00 | 139.50 | 139.50 | 1.82% | 149,236 |
| Jul 22, 2025 | 143.50 | 144.00 | 136.00 | 137.00 | 137.00 | -4.86% | 343,690 |
| Jul 21, 2025 | 148.50 | 149.00 | 144.00 | 144.00 | 144.00 | -3.03% | 170,737 |
| Jul 18, 2025 | 150.50 | 150.50 | 148.00 | 148.50 | 148.50 | - | 56,961 |
| Jul 17, 2025 | 145.50 | 150.50 | 145.50 | 148.50 | 148.50 | 2.41% | 162,593 |
| Jul 16, 2025 | 147.00 | 147.00 | 143.50 | 145.00 | 145.00 | 0.35% | 104,234 |
| Jul 15, 2025 | 144.50 | 146.00 | 140.50 | 144.50 | 144.50 | 1.40% | 120,297 |