Bestec Power Electronics Co., Ltd. (TPE:3308)
Taiwan · Delayed Price · Currency is TWD 24.10
+0.95 (4.10%)
At close: Jan 26, 2026
Bestec Power Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 15.65 | 15.90 | 15.65 | 15.65 | 15.65 | - | 70,546 |
| Dec 23, 2025 | 15.65 | 15.85 | 15.65 | 15.65 | 15.65 | - | 56,665 |
| Dec 22, 2025 | 15.75 | 15.95 | 15.55 | 15.65 | 15.65 | -0.95% | 43,610 |
| Dec 19, 2025 | 16.25 | 16.25 | 15.80 | 15.80 | 15.80 | -1.56% | 43,346 |
| Dec 18, 2025 | 15.90 | 16.05 | 15.85 | 16.05 | 16.05 | 1.26% | 76,439 |
| Dec 17, 2025 | 16.15 | 16.15 | 15.70 | 15.85 | 15.85 | - | 63,566 |
| Dec 16, 2025 | 15.65 | 16.30 | 15.65 | 15.85 | 15.85 | 1.28% | 120,036 |
| Dec 15, 2025 | 15.15 | 15.90 | 15.15 | 15.65 | 15.65 | 2.29% | 47,988 |
| Dec 12, 2025 | 15.45 | 15.45 | 15.30 | 15.30 | 15.30 | 1.32% | 14,295 |
| Dec 11, 2025 | 15.00 | 15.40 | 14.95 | 15.10 | 15.10 | 1.00% | 29,630 |
| Dec 10, 2025 | 15.20 | 15.20 | 14.95 | 14.95 | 14.95 | -1.64% | 41,986 |
| Dec 9, 2025 | 15.75 | 15.75 | 15.20 | 15.20 | 15.20 | -0.33% | 24,567 |
| Dec 8, 2025 | 15.10 | 15.25 | 14.90 | 15.25 | 15.25 | 0.33% | 12,582 |
| Dec 5, 2025 | 15.70 | 15.85 | 15.05 | 15.20 | 15.20 | -2.88% | 46,925 |
| Dec 4, 2025 | 15.00 | 15.85 | 15.00 | 15.65 | 15.65 | 4.33% | 95,184 |
| Dec 3, 2025 | 15.00 | 15.00 | 14.75 | 15.00 | 15.00 | 1.35% | 31,644 |
| Dec 2, 2025 | 14.85 | 14.85 | 14.65 | 14.80 | 14.80 | 1.37% | 16,008 |
| Dec 1, 2025 | 14.65 | 14.75 | 14.50 | 14.60 | 14.60 | -0.68% | 21,654 |
| Nov 28, 2025 | 14.60 | 14.75 | 14.55 | 14.70 | 14.70 | 0.34% | 29,789 |
| Nov 27, 2025 | 14.75 | 14.75 | 14.50 | 14.65 | 14.65 | -0.68% | 25,198 |
| Nov 26, 2025 | 14.60 | 14.85 | 14.55 | 14.75 | 14.75 | 2.08% | 27,012 |
| Nov 25, 2025 | 14.40 | 14.55 | 14.35 | 14.45 | 14.45 | -0.34% | 27,747 |
| Nov 24, 2025 | 14.55 | 15.00 | 14.45 | 14.50 | 14.50 | -1.02% | 29,080 |
| Nov 21, 2025 | 14.65 | 14.85 | 14.65 | 14.65 | 14.65 | - | 11,463 |
| Nov 20, 2025 | 14.80 | 14.80 | 14.60 | 14.65 | 14.65 | 0.34% | 23,411 |
| Nov 19, 2025 | 14.50 | 14.85 | 14.50 | 14.60 | 14.60 | -0.68% | 23,038 |
| Nov 18, 2025 | 15.05 | 15.15 | 14.70 | 14.70 | 14.70 | -2.65% | 48,594 |
| Nov 17, 2025 | 15.05 | 15.25 | 15.05 | 15.10 | 15.10 | -1.31% | 85,360 |
| Nov 14, 2025 | 15.60 | 16.30 | 15.30 | 15.30 | 15.30 | -2.55% | 88,811 |