Skip to main content
Bestec Power Electronics Co., Ltd. (TPE:3308)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
22.65
-0.25 (-1.09%)
Mar 10, 2026, 11:28 AM CST

Bestec Power Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.8524.3022.9022.9022.90-9.13%784,340
Mar 6, 202624.3526.4524.0025.2025.204.78%2,298,445
Mar 5, 202623.0524.6523.0524.0524.057.13%569,757
Mar 4, 202623.8523.8521.8022.4522.45-5.87%448,207
Mar 3, 202625.6026.6023.8523.8523.85-9.49%1,057,650
Mar 2, 202624.1026.7023.9526.3526.354.77%1,139,324
Feb 26, 202625.0025.7023.4025.1525.15-2.14%1,514,400
Feb 25, 202624.7525.7024.5025.7025.709.83%2,408,940
Feb 24, 202621.5023.4021.5023.4023.409.86%412,039
Feb 23, 202621.3521.7520.6021.3021.30-0.23%289,976
Feb 11, 202621.3022.0021.3021.3521.35-9.73%784,560
Feb 10, 202625.0025.0023.3523.6523.65-3.27%693,329
Feb 9, 202622.2524.4522.2524.4524.459.89%826,185
Feb 6, 202623.7523.7521.4522.2522.25-6.51%361,062
Feb 5, 202624.4025.5023.5023.8023.80-3.05%823,958
Feb 4, 202624.0024.5523.8524.5524.559.84%638,517
Feb 3, 202620.5522.3520.5522.3522.359.83%170,427
Feb 2, 202620.8521.1020.0020.3520.35-7.50%200,508
Jan 30, 202621.6522.5021.6522.0022.00-0.68%130,078
Jan 29, 202623.2523.3022.0022.1522.15-4.73%265,791
Jan 28, 202624.0024.1023.2023.2523.25-0.85%237,559
Jan 27, 202624.2025.0023.2023.4523.45-2.70%185,482
Jan 26, 202623.0524.1023.0524.1024.104.10%293,301
Jan 23, 202623.3524.9023.1023.1523.15-517,628
Jan 22, 202624.5024.8522.7523.1523.15-5.51%783,940
Jan 21, 202625.1525.9524.0524.5024.50-5.95%879,061
Jan 20, 202626.2527.5025.0026.0526.05-0.95%764,644
Jan 19, 202624.5026.3024.5026.3026.309.81%654,518
Jan 16, 202623.0024.5022.8023.9523.955.74%386,309
Jan 15, 202622.6522.6522.0022.6522.65-95,794
Jan 14, 202623.4523.4522.6022.6522.65-0.66%209,540
Jan 13, 202622.9023.0522.7022.8022.80-0.44%355,266
Jan 12, 202622.4023.0522.0522.9022.908.79%275,474
Jan 9, 202621.4021.4021.0021.0521.05-1.86%144,769
Jan 8, 202620.5021.5020.5021.4521.451.66%271,138
Jan 7, 202621.0021.3020.4021.1021.10-2.31%424,250
Jan 6, 202622.8522.8521.0021.6021.60-5.26%1,173,756
Jan 5, 202623.2023.6022.6522.8022.803.17%2,606,019
Jan 2, 202621.5022.1021.1522.1022.109.95%1,623,576
Dec 31, 202520.0020.1018.8020.1020.109.84%2,865,111
Dec 30, 202517.0018.3017.0018.3018.309.91%965,161
Dec 29, 202515.8516.6515.8516.6516.655.38%178,539
Dec 26, 202515.6515.8515.6515.8015.800.96%17,993
Dec 24, 202515.6515.9015.6515.6515.65-70,546
Dec 23, 202515.6515.8515.6515.6515.65-56,665
Dec 22, 202515.7515.9515.5515.6515.65-0.95%43,610
Dec 19, 202516.2516.2515.8015.8015.80-1.56%43,346
Dec 18, 202515.9016.0515.8516.0516.051.26%76,439
Dec 17, 202516.1516.1515.7015.8515.85-63,566
Dec 16, 202515.6516.3015.6515.8515.851.28%120,036
Dec 15, 202515.1515.9015.1515.6515.652.29%47,988
Dec 12, 202515.4515.4515.3015.3015.301.32%14,295
Dec 11, 202515.0015.4014.9515.1015.101.00%29,630
Dec 10, 202515.2015.2014.9514.9514.95-1.64%41,986
Dec 9, 202515.7515.7515.2015.2015.20-0.33%24,567
Dec 8, 202515.1015.2514.9015.2515.250.33%12,582
Dec 5, 202515.7015.8515.0515.2015.20-2.88%46,925
Dec 4, 202515.0015.8515.0015.6515.654.33%95,184
Dec 3, 202515.0015.0014.7515.0015.001.35%31,644
Dec 2, 202514.8514.8514.6514.8014.801.37%16,008
Dec 1, 202514.6514.7514.5014.6014.60-0.68%21,654
Nov 28, 202514.6014.7514.5514.7014.700.34%29,789
Nov 27, 202514.7514.7514.5014.6514.65-0.68%25,198
Nov 26, 202514.6014.8514.5514.7514.752.08%27,012
Nov 25, 202514.4014.5514.3514.4514.45-0.34%27,747
Nov 24, 202514.5515.0014.4514.5014.50-1.02%29,080
Nov 21, 202514.6514.8514.6514.6514.65-11,463
Nov 20, 202514.8014.8014.6014.6514.650.34%23,411
Nov 19, 202514.5014.8514.5014.6014.60-0.68%23,038
Nov 18, 202515.0515.1514.7014.7014.70-2.65%48,594
Nov 17, 202515.0515.2515.0515.1015.10-1.31%85,360
Nov 14, 202515.6016.3015.3015.3015.30-2.55%88,811
Nov 13, 202515.1515.8014.9015.7015.705.37%167,075
Nov 12, 202514.4514.9514.4514.9014.903.83%92,814
Nov 11, 202514.4514.7014.3014.3514.35-0.69%206,554
Nov 10, 202515.0015.0014.4514.4514.45-2.03%36,538
Nov 7, 202514.8014.9014.7014.7514.75-0.34%23,532
Nov 6, 202515.4515.7014.7014.8014.800.34%59,037
Nov 5, 202514.6515.0014.3514.7514.75-108,952
Nov 4, 202514.5515.2014.4514.7514.750.68%99,698
Nov 3, 202515.3015.3514.5014.6514.65-4.56%174,067
Oct 31, 202515.8015.8015.3515.3515.35-0.32%97,875
Oct 30, 202515.6515.6515.4015.4015.40-1.91%56,087
Oct 29, 202515.8015.8015.7015.7015.70-0.63%22,390
Oct 28, 202515.7015.8015.4015.8015.80-80,594
Oct 27, 202515.8515.9515.8015.8015.80-0.32%136,971
Oct 23, 202515.8515.9015.7515.8515.85-124,125
Oct 22, 202515.7515.9515.7515.8515.850.32%40,201
Oct 21, 202515.8015.9515.8015.8015.80-117,926
Oct 20, 202515.9516.0015.8015.8015.80-0.94%53,560
Oct 17, 202515.8016.2015.8015.9515.950.31%42,220
Oct 16, 202515.8516.0515.8515.9015.900.63%28,856
Oct 15, 202515.8516.1015.8015.8015.80-20,961
Oct 14, 202516.4516.4515.8015.8015.80-2.77%83,265
Oct 13, 202515.3016.2515.3016.2516.250.62%61,630
Oct 9, 202516.5516.5516.1516.1516.15-0.31%67,422
Oct 8, 202516.4516.4516.0016.2016.20-1.82%16,243
Oct 7, 202516.4516.6016.1016.5016.502.80%101,965
Oct 3, 202516.3516.3516.0516.0516.05-1.23%73,512
Oct 2, 202516.1516.4516.1016.2516.25-0.31%38,112