Bestec Power Electronics Co., Ltd. (TPE:3308)
Taiwan · Delayed Price · Currency is TWD 22.25
-0.10 (-0.45%)
Oct 8, 2026, 1:30 PM CST
Bestec Power Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 22.75 | 22.75 | 21.75 | 22.25 | 22.25 | -0.45% | 29,699 |
| Oct 7, 2026 | 22.45 | 22.45 | 21.70 | 22.35 | 22.35 | 2.05% | 32,856 |
| Oct 6, 2026 | 22.50 | 22.50 | 21.70 | 21.90 | 21.90 | -2.45% | 55,804 |
| Oct 5, 2026 | 23.00 | 23.00 | 22.30 | 22.45 | 22.45 | -1.97% | 70,435 |
| Oct 2, 2026 | 22.90 | 22.90 | 22.50 | 22.90 | 22.90 | 0.66% | 105,692 |
| Oct 1, 2026 | 22.35 | 22.90 | 22.25 | 22.75 | 22.75 | 1.79% | 84,857 |
| Sep 30, 2026 | 22.25 | 22.70 | 22.25 | 22.35 | 22.35 | 0.68% | 154,833 |
| Sep 29, 2026 | 21.85 | 23.50 | 21.85 | 22.20 | 22.20 | 3.02% | 228,442 |
| Sep 24, 2026 | 21.95 | 22.30 | 21.50 | 21.55 | 21.55 | -0.46% | 33,339 |
| Sep 23, 2026 | 21.60 | 21.75 | 21.50 | 21.65 | 21.65 | 0.23% | 27,717 |
| Sep 22, 2026 | 21.85 | 21.85 | 21.60 | 21.60 | 21.60 | -1.59% | 89,866 |
| Sep 21, 2026 | 22.45 | 22.45 | 21.75 | 21.95 | 21.95 | 0.23% | 30,287 |
| Sep 18, 2026 | 21.65 | 22.10 | 21.45 | 21.90 | 21.90 | 0.92% | 30,049 |
| Sep 17, 2026 | 22.40 | 22.40 | 20.90 | 21.70 | 21.70 | -1.14% | 63,622 |
| Sep 16, 2026 | 22.30 | 22.30 | 21.45 | 21.95 | 21.95 | -0.23% | 32,719 |
| Sep 15, 2026 | 21.25 | 22.00 | 21.25 | 22.00 | 22.00 | 1.15% | 39,451 |
| Sep 14, 2026 | 22.10 | 22.10 | 21.35 | 21.75 | 21.75 | 1.16% | 50,525 |
| Sep 11, 2026 | 20.80 | 21.50 | 20.80 | 21.50 | 21.50 | -0.23% | 24,216 |
| Sep 10, 2026 | 21.60 | 21.65 | 21.30 | 21.55 | 21.55 | -0.46% | 40,674 |
| Sep 9, 2026 | 21.55 | 21.70 | 21.55 | 21.65 | 21.65 | -0.46% | 15,340 |
| Sep 8, 2026 | 22.30 | 22.30 | 21.70 | 21.75 | 21.75 | -0.68% | 21,493 |
| 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 |