Bestec Power Electronics Co., Ltd. (TPE:3308)
Taiwan · Delayed Price · Currency is TWD 21.75
-0.15 (-0.68%)
Sep 8, 2026, 1:30 PM CST
Bestec Power Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 22.30 | 22.95 | 21.60 | 21.90 | 21.90 | -0.45% | 65,517 |
| Sep 4, 2026 | 22.30 | 22.30 | 21.40 | 22.00 | 22.00 | 1.15% | 54,131 |
| Sep 3, 2026 | 22.05 | 22.25 | 21.45 | 21.75 | 21.75 | -0.23% | 65,747 |
| Sep 2, 2026 | 21.85 | 21.85 | 21.50 | 21.80 | 21.80 | -0.23% | 52,692 |
| Sep 1, 2026 | 21.20 | 22.30 | 21.20 | 21.85 | 21.85 | 1.63% | 134,126 |
| Aug 31, 2026 | 22.05 | 22.05 | 21.40 | 21.50 | 21.50 | -3.59% | 116,490 |
| Aug 28, 2026 | 22.40 | 23.50 | 22.20 | 22.30 | 22.30 | -1.11% | 184,710 |
| Aug 27, 2026 | 22.55 | 22.90 | 21.80 | 22.55 | 22.55 | -1.74% | 324,589 |
| Aug 26, 2026 | 22.20 | 23.50 | 22.20 | 22.95 | 22.95 | 4.08% | 1,492,648 |
| Aug 25, 2026 | 20.10 | 22.05 | 20.10 | 22.05 | 22.05 | 9.98% | 992,077 |
| Aug 24, 2026 | 20.35 | 20.40 | 20.00 | 20.05 | 20.05 | 1.52% | 32,139 |
| Aug 21, 2026 | 19.60 | 20.00 | 19.60 | 19.75 | 19.75 | -1.00% | 17,077 |
| Aug 20, 2026 | 20.50 | 20.50 | 19.65 | 19.95 | 19.95 | 0.76% | 18,376 |
| Aug 19, 2026 | 19.75 | 20.35 | 19.75 | 19.80 | 19.80 | -1.49% | 22,415 |
| Aug 18, 2026 | 20.60 | 21.15 | 19.85 | 20.10 | 20.10 | -1.71% | 48,810 |
| Aug 17, 2026 | 19.50 | 21.30 | 19.50 | 20.45 | 20.45 | 5.14% | 130,938 |
| Aug 14, 2026 | 19.55 | 19.60 | 19.10 | 19.45 | 19.45 | -0.26% | 34,699 |
| Aug 13, 2026 | 19.50 | 19.90 | 19.50 | 19.50 | 19.50 | - | 29,832 |
| Aug 12, 2026 | 19.85 | 19.85 | 19.30 | 19.50 | 19.50 | 1.04% | 22,129 |
| Aug 11, 2026 | 19.40 | 19.45 | 19.15 | 19.30 | 19.30 | -1.78% | 40,994 |
| Aug 10, 2026 | 19.65 | 19.80 | 19.35 | 19.65 | 19.65 | - | 46,482 |
| Aug 7, 2026 | 20.25 | 20.25 | 19.65 | 19.65 | 19.65 | -1.01% | 24,386 |
| Aug 6, 2026 | 19.60 | 19.95 | 19.50 | 19.85 | 19.85 | 0.25% | 22,743 |
| Aug 5, 2026 | 19.95 | 20.40 | 19.80 | 19.80 | 19.80 | -0.75% | 89,809 |
| Aug 4, 2026 | 19.90 | 20.35 | 19.75 | 19.95 | 19.95 | 0.50% | 62,344 |
| Aug 3, 2026 | 19.25 | 20.65 | 19.25 | 19.85 | 19.85 | 1.79% | 99,658 |
| Jul 31, 2026 | 18.90 | 19.50 | 18.90 | 19.50 | 19.50 | 5.12% | 52,864 |
| Jul 30, 2026 | 19.05 | 20.60 | 18.55 | 18.55 | 18.55 | -2.62% | 167,051 |
| Jul 29, 2026 | 19.25 | 19.25 | 18.25 | 19.05 | 19.05 | -1.04% | 115,453 |
| Jul 28, 2026 | 20.35 | 20.35 | 19.05 | 19.25 | 19.25 | -5.64% | 96,009 |
| Jul 27, 2026 | 20.40 | 20.70 | 19.70 | 20.40 | 20.40 | - | 32,686 |
| Jul 24, 2026 | 20.10 | 20.40 | 19.65 | 20.40 | 20.40 | 1.49% | 36,916 |
| Jul 23, 2026 | 20.60 | 21.10 | 20.00 | 20.10 | 20.10 | -1.95% | 45,973 |
| Jul 22, 2026 | 21.00 | 21.00 | 20.50 | 20.50 | 20.50 | -0.73% | 49,525 |
| Jul 21, 2026 | 19.90 | 20.75 | 19.90 | 20.65 | 20.65 | 3.77% | 62,988 |
| Jul 20, 2026 | 19.90 | 20.20 | 19.45 | 19.90 | 19.90 | - | 70,955 |
| Jul 17, 2026 | 20.65 | 20.70 | 19.80 | 19.90 | 19.90 | -5.69% | 128,686 |
| Jul 16, 2026 | 21.80 | 21.80 | 20.65 | 21.10 | 21.10 | -0.71% | 60,666 |
| Jul 15, 2026 | 21.00 | 21.40 | 20.80 | 21.25 | 21.25 | 1.19% | 70,366 |
| Jul 14, 2026 | 21.40 | 21.40 | 20.00 | 21.00 | 21.00 | -0.47% | 108,405 |
| Jul 13, 2026 | 21.60 | 21.60 | 20.70 | 21.10 | 21.10 | -2.31% | 83,989 |
| Jul 9, 2026 | 22.30 | 22.35 | 21.55 | 21.60 | 21.60 | -0.23% | 67,249 |
| Jul 8, 2026 | 21.95 | 22.30 | 21.25 | 21.65 | 21.65 | 0.70% | 95,402 |
| Jul 7, 2026 | 22.80 | 23.30 | 21.50 | 21.50 | 21.50 | -5.08% | 251,354 |
| Jul 6, 2026 | 22.70 | 24.00 | 22.40 | 22.65 | 22.65 | - | 510,079 |
| Jul 3, 2026 | 22.50 | 22.90 | 22.10 | 22.65 | 22.65 | 0.67% | 111,618 |
| Jul 2, 2026 | 21.30 | 22.50 | 21.05 | 22.50 | 22.50 | 6.89% | 194,308 |
| Jul 1, 2026 | 21.50 | 21.95 | 21.00 | 21.05 | 21.05 | -1.64% | 70,555 |
| Jun 30, 2026 | 21.80 | 21.80 | 21.20 | 21.40 | 21.40 | 1.18% | 69,264 |
| Jun 29, 2026 | 21.85 | 22.60 | 21.10 | 21.15 | 21.15 | -1.63% | 87,266 |