Bestec Power Electronics Co., Ltd. (TPE:3308)
Taiwan · Delayed Price · Currency is TWD 20.85
-0.05 (-0.24%)
May 6, 2026, 1:30 PM CST
Bestec Power Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 21.15 | 21.20 | 20.65 | 20.85 | 20.85 | -0.24% | 112,529 |
| May 5, 2026 | 20.50 | 21.15 | 20.20 | 20.90 | 20.90 | 2.20% | 123,470 |
| May 4, 2026 | 20.65 | 21.20 | 20.45 | 20.45 | 20.45 | -0.97% | 174,863 |
| Apr 30, 2026 | 23.00 | 23.00 | 20.65 | 20.65 | 20.65 | -2.82% | 260,912 |
| Apr 29, 2026 | 21.20 | 21.40 | 20.80 | 21.25 | 21.25 | 0.24% | 69,692 |
| Apr 28, 2026 | 21.35 | 21.50 | 20.90 | 21.20 | 21.20 | -0.70% | 108,328 |
| Apr 27, 2026 | 21.65 | 21.65 | 20.45 | 21.35 | 21.35 | - | 187,851 |
| Apr 24, 2026 | 21.95 | 22.40 | 21.35 | 21.35 | 21.35 | 0.47% | 206,618 |
| Apr 23, 2026 | 22.45 | 23.15 | 21.00 | 21.25 | 21.25 | -2.97% | 483,320 |
| Apr 22, 2026 | 22.50 | 23.75 | 21.90 | 21.90 | 21.90 | -3.52% | 763,730 |
| Apr 21, 2026 | 20.85 | 22.70 | 20.75 | 22.70 | 22.70 | 9.93% | 743,113 |
| Apr 20, 2026 | 20.70 | 21.05 | 20.10 | 20.65 | 20.65 | -0.24% | 117,225 |
| Apr 17, 2026 | 21.00 | 21.20 | 20.70 | 20.70 | 20.70 | -1.43% | 82,065 |
| Apr 16, 2026 | 20.90 | 21.35 | 20.60 | 21.00 | 21.00 | 1.20% | 149,558 |
| Apr 15, 2026 | 21.25 | 21.45 | 20.40 | 20.75 | 20.75 | -0.24% | 133,350 |
| Apr 14, 2026 | 21.35 | 21.40 | 20.70 | 20.80 | 20.80 | 1.22% | 114,826 |
| Apr 13, 2026 | 20.65 | 20.80 | 20.50 | 20.55 | 20.55 | -2.14% | 122,536 |
| Apr 10, 2026 | 21.45 | 21.50 | 21.00 | 21.00 | 21.00 | -0.71% | 101,925 |
| Apr 9, 2026 | 21.05 | 21.35 | 20.60 | 21.15 | 21.15 | 0.24% | 128,840 |
| Apr 8, 2026 | 21.10 | 21.55 | 21.00 | 21.10 | 21.10 | 3.18% | 117,326 |
| Apr 7, 2026 | 21.20 | 21.20 | 20.45 | 20.45 | 20.45 | 0.25% | 57,146 |
| Apr 2, 2026 | 21.00 | 21.10 | 20.40 | 20.40 | 20.40 | -1.45% | 88,340 |
| Apr 1, 2026 | 20.20 | 21.25 | 20.20 | 20.70 | 20.70 | 3.50% | 99,178 |
| Mar 31, 2026 | 20.65 | 21.35 | 20.00 | 20.00 | 20.00 | -2.68% | 138,151 |
| Mar 30, 2026 | 20.90 | 20.90 | 20.45 | 20.55 | 20.55 | -2.84% | 114,549 |
| Mar 27, 2026 | 20.95 | 21.30 | 20.55 | 21.15 | 21.15 | 0.71% | 115,119 |
| Mar 26, 2026 | 21.60 | 21.90 | 21.00 | 21.00 | 21.00 | -1.41% | 146,544 |
| Mar 25, 2026 | 21.95 | 21.95 | 21.15 | 21.30 | 21.30 | 0.47% | 123,862 |
| Mar 24, 2026 | 21.45 | 22.00 | 20.80 | 21.20 | 21.20 | -0.24% | 173,086 |
| Mar 23, 2026 | 21.90 | 21.95 | 21.05 | 21.25 | 21.25 | -3.63% | 185,636 |
| Mar 20, 2026 | 21.70 | 22.65 | 21.50 | 22.05 | 22.05 | 2.08% | 284,215 |
| Mar 19, 2026 | 22.35 | 22.95 | 21.30 | 21.60 | 21.60 | -3.14% | 380,606 |
| Mar 18, 2026 | 22.95 | 23.40 | 22.25 | 22.30 | 22.30 | -2.19% | 230,974 |
| Mar 17, 2026 | 22.25 | 23.00 | 22.25 | 22.80 | 22.80 | 4.11% | 212,220 |
| 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% | 251,434 |
| 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% | 265,730 |
| 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% | 570,303 |
| 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% | 2,412,579 |
| 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% | 290,776 |
| Feb 11, 2026 | 21.30 | 22.00 | 21.30 | 21.35 | 21.35 | -9.73% | 784,560 |