Bestec Power Electronics Co., Ltd. (TPE:3308)
Taiwan · Delayed Price · Currency is TWD 22.30
-0.50 (-2.19%)
Mar 18, 2026, 1:35 PM CST
Bestec Power Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 22.95 | 23.40 | 22.25 | 22.30 | 22.30 | -2.19% | 230,704 |
| Mar 17, 2026 | 22.25 | 23.00 | 22.25 | 22.80 | 22.80 | 4.11% | 210,786 |
| Mar 16, 2026 | 22.70 | 22.70 | 21.65 | 21.90 | 21.90 | -2.45% | 477,419 |
| Mar 13, 2026 | 23.10 | 23.45 | 22.40 | 22.45 | 22.45 | -2.81% | 249,954 |
| Mar 12, 2026 | 23.35 | 24.45 | 23.00 | 23.10 | 23.10 | -3.95% | 333,578 |
| Mar 11, 2026 | 22.50 | 24.35 | 22.50 | 24.05 | 24.05 | 5.48% | 262,176 |
| Mar 10, 2026 | 23.50 | 23.75 | 22.40 | 22.80 | 22.80 | -0.44% | 546,500 |
| Mar 9, 2026 | 23.85 | 24.30 | 22.90 | 22.90 | 22.90 | -9.13% | 784,340 |
| Mar 6, 2026 | 24.35 | 26.45 | 24.00 | 25.20 | 25.20 | 4.78% | 2,298,445 |
| Mar 5, 2026 | 23.05 | 24.65 | 23.05 | 24.05 | 24.05 | 7.13% | 569,757 |
| Mar 4, 2026 | 23.85 | 23.85 | 21.80 | 22.45 | 22.45 | -5.87% | 448,207 |
| Mar 3, 2026 | 25.60 | 26.60 | 23.85 | 23.85 | 23.85 | -9.49% | 1,057,650 |
| Mar 2, 2026 | 24.10 | 26.70 | 23.95 | 26.35 | 26.35 | 4.77% | 1,139,324 |
| Feb 26, 2026 | 25.00 | 25.70 | 23.40 | 25.15 | 25.15 | -2.14% | 1,514,400 |
| Feb 25, 2026 | 24.75 | 25.70 | 24.50 | 25.70 | 25.70 | 9.83% | 2,408,940 |
| Feb 24, 2026 | 21.50 | 23.40 | 21.50 | 23.40 | 23.40 | 9.86% | 412,039 |
| Feb 23, 2026 | 21.35 | 21.75 | 20.60 | 21.30 | 21.30 | -0.23% | 289,976 |
| Feb 11, 2026 | 21.30 | 22.00 | 21.30 | 21.35 | 21.35 | -9.73% | 784,560 |
| Feb 10, 2026 | 25.00 | 25.00 | 23.35 | 23.65 | 23.65 | -3.27% | 693,329 |
| Feb 9, 2026 | 22.25 | 24.45 | 22.25 | 24.45 | 24.45 | 9.89% | 826,185 |
| Feb 6, 2026 | 23.75 | 23.75 | 21.45 | 22.25 | 22.25 | -6.51% | 361,062 |
| Feb 5, 2026 | 24.40 | 25.50 | 23.50 | 23.80 | 23.80 | -3.05% | 823,958 |
| Feb 4, 2026 | 24.00 | 24.55 | 23.85 | 24.55 | 24.55 | 9.84% | 638,517 |
| Feb 3, 2026 | 20.55 | 22.35 | 20.55 | 22.35 | 22.35 | 9.83% | 170,427 |
| Feb 2, 2026 | 20.85 | 21.10 | 20.00 | 20.35 | 20.35 | -7.50% | 200,508 |
| Jan 30, 2026 | 21.65 | 22.50 | 21.65 | 22.00 | 22.00 | -0.68% | 130,078 |
| Jan 29, 2026 | 23.25 | 23.30 | 22.00 | 22.15 | 22.15 | -4.73% | 265,791 |
| Jan 28, 2026 | 24.00 | 24.10 | 23.20 | 23.25 | 23.25 | -0.85% | 237,559 |
| Jan 27, 2026 | 24.20 | 25.00 | 23.20 | 23.45 | 23.45 | -2.70% | 185,482 |
| Jan 26, 2026 | 23.05 | 24.10 | 23.05 | 24.10 | 24.10 | 4.10% | 293,301 |
| Jan 23, 2026 | 23.35 | 24.90 | 23.10 | 23.15 | 23.15 | - | 517,628 |
| Jan 22, 2026 | 24.50 | 24.85 | 22.75 | 23.15 | 23.15 | -5.51% | 783,940 |
| Jan 21, 2026 | 25.15 | 25.95 | 24.05 | 24.50 | 24.50 | -5.95% | 879,061 |
| Jan 20, 2026 | 26.25 | 27.50 | 25.00 | 26.05 | 26.05 | -0.95% | 764,644 |
| Jan 19, 2026 | 24.50 | 26.30 | 24.50 | 26.30 | 26.30 | 9.81% | 654,518 |
| Jan 16, 2026 | 23.00 | 24.50 | 22.80 | 23.95 | 23.95 | 5.74% | 386,309 |
| Jan 15, 2026 | 22.65 | 22.65 | 22.00 | 22.65 | 22.65 | - | 95,794 |
| Jan 14, 2026 | 23.45 | 23.45 | 22.60 | 22.65 | 22.65 | -0.66% | 209,540 |
| Jan 13, 2026 | 22.90 | 23.05 | 22.70 | 22.80 | 22.80 | -0.44% | 355,266 |
| Jan 12, 2026 | 22.40 | 23.05 | 22.05 | 22.90 | 22.90 | 8.79% | 275,474 |
| Jan 9, 2026 | 21.40 | 21.40 | 21.00 | 21.05 | 21.05 | -1.86% | 144,769 |
| Jan 8, 2026 | 20.50 | 21.50 | 20.50 | 21.45 | 21.45 | 1.66% | 271,138 |
| Jan 7, 2026 | 21.00 | 21.30 | 20.40 | 21.10 | 21.10 | -2.31% | 424,250 |
| Jan 6, 2026 | 22.85 | 22.85 | 21.00 | 21.60 | 21.60 | -5.26% | 1,173,756 |
| Jan 5, 2026 | 23.20 | 23.60 | 22.65 | 22.80 | 22.80 | 3.17% | 2,606,019 |
| Jan 2, 2026 | 21.50 | 22.10 | 21.15 | 22.10 | 22.10 | 9.95% | 1,623,576 |
| Dec 31, 2025 | 20.00 | 20.10 | 18.80 | 20.10 | 20.10 | 9.84% | 2,865,111 |
| Dec 30, 2025 | 17.00 | 18.30 | 17.00 | 18.30 | 18.30 | 9.91% | 965,161 |
| Dec 29, 2025 | 15.85 | 16.65 | 15.85 | 16.65 | 16.65 | 5.38% | 178,539 |
| Dec 26, 2025 | 15.65 | 15.85 | 15.65 | 15.80 | 15.80 | 0.96% | 17,993 |