Bestec Power Electronics Co., Ltd 3308
TWSE · Taiwan · Producer Manufacturing
TWD 22.90+0.15 (+0.66%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 22.90 | +0.66% | TWD 22.90 | TWD 22.90 | TWD 22.50 | 111.69K |
| 2026-10-01 | TWD 22.75 | +1.79% | TWD 22.35 | TWD 22.90 | TWD 22.25 | 81.05K |
| 2026-09-30 | TWD 22.35 | +0.68% | TWD 22.25 | TWD 22.70 | TWD 22.25 | 151.06K |
| 2026-09-29 | TWD 22.20 | +3.02% | TWD 21.85 | TWD 23.50 | TWD 21.85 | 225.83K |
| 2026-09-24 | TWD 21.55 | -0.46% | TWD 21.95 | TWD 22.30 | TWD 21.50 | 32.02K |
| 2026-09-23 | TWD 21.65 | +0.23% | TWD 21.60 | TWD 21.75 | TWD 21.50 | 26.81K |
| 2026-09-22 | TWD 21.60 | -1.59% | TWD 21.85 | TWD 21.85 | TWD 21.60 | 88.18K |
| 2026-09-21 | TWD 21.95 | +0.23% | TWD 22.45 | TWD 22.45 | TWD 21.75 | 28.65K |
| 2026-09-18 | TWD 21.90 | +0.92% | TWD 21.65 | TWD 22.10 | TWD 21.45 | 29.03K |
| 2026-09-17 | TWD 21.70 | -1.14% | TWD 22.40 | TWD 22.40 | TWD 20.90 | 62.05K |
| 2026-09-16 | TWD 21.95 | -0.23% | TWD 22.30 | TWD 22.30 | TWD 21.45 | 31.85K |
| 2026-09-15 | TWD 22.00 | +1.15% | TWD 21.25 | TWD 22.00 | TWD 21.25 | 38.11K |
| 2026-09-14 | TWD 21.75 | +1.16% | TWD 22.10 | TWD 22.10 | TWD 21.35 | 49.02K |
| 2026-09-11 | TWD 21.50 | -0.23% | TWD 20.80 | TWD 21.50 | TWD 20.80 | 24.00K |
| 2026-09-10 | TWD 21.55 | -0.46% | TWD 21.60 | TWD 21.65 | TWD 21.30 | 40.03K |
| 2026-09-09 | TWD 21.65 | -0.46% | TWD 21.55 | TWD 21.70 | TWD 21.55 | 14.00K |
| 2026-09-08 | TWD 21.75 | -0.68% | TWD 22.30 | TWD 22.30 | TWD 21.70 | 20.00K |
| 2026-09-07 | TWD 21.90 | -0.45% | TWD 22.30 | TWD 22.95 | TWD 21.60 | 63.09K |
| 2026-09-04 | TWD 22.00 | +1.15% | TWD 22.30 | TWD 22.30 | TWD 21.40 | 52.02K |
| 2026-09-03 | TWD 21.75 | -0.23% | TWD 22.05 | TWD 22.25 | TWD 21.45 | 64.00K |
| 2026-09-02 | TWD 21.80 | -0.23% | TWD 21.85 | TWD 21.85 | TWD 21.50 | 52.05K |
| 2026-09-01 | TWD 21.85 | +1.63% | TWD 21.20 | TWD 22.30 | TWD 21.20 | 131.03K |
| 2026-08-31 | TWD 21.50 | -3.59% | TWD 22.05 | TWD 22.05 | TWD 21.40 | 113.20K |
| 2026-08-28 | TWD 22.30 | -1.11% | TWD 22.40 | TWD 23.50 | TWD 22.20 | 182.14K |
| 2026-08-27 | TWD 22.55 | -1.74% | TWD 22.55 | TWD 22.90 | TWD 21.80 | 320.74K |
| 2026-08-26 | TWD 22.95 | +4.08% | TWD 22.20 | TWD 23.50 | TWD 22.20 | 1.48M |
| 2026-08-25 | TWD 22.05 | +9.98% | TWD 20.10 | TWD 22.05 | TWD 20.10 | 975.91K |
| 2026-08-24 | TWD 20.05 | +1.52% | TWD 20.35 | TWD 20.40 | TWD 20.00 | 31.08K |
| 2026-08-21 | TWD 19.75 | -1.00% | TWD 19.60 | TWD 20.00 | TWD 19.60 | 16.15K |
| 2026-08-20 | TWD 19.95 | +0.76% | TWD 20.50 | TWD 20.50 | TWD 19.65 | 17.00K |
| 2026-08-19 | TWD 19.80 | -1.49% | TWD 19.75 | TWD 20.35 | TWD 19.75 | 22.06K |
| 2026-08-18 | TWD 20.10 | -1.71% | TWD 20.60 | TWD 21.15 | TWD 19.85 | 47.42K |
| 2026-08-17 | TWD 20.45 | +5.14% | TWD 19.50 | TWD 21.30 | TWD 19.50 | 128.58K |
| 2026-08-14 | TWD 19.45 | -0.26% | TWD 19.55 | TWD 19.60 | TWD 19.10 | 34.09K |
| 2026-08-13 | TWD 19.50 | 0.00% | TWD 19.50 | TWD 19.90 | TWD 19.50 | 28.00K |
| 2026-08-12 | TWD 19.50 | +1.04% | TWD 19.85 | TWD 19.85 | TWD 19.30 | 18.03K |
| 2026-08-11 | TWD 19.30 | -1.78% | TWD 19.40 | TWD 19.45 | TWD 19.15 | 38.63K |
| 2026-08-10 | TWD 19.65 | 0.00% | TWD 19.65 | TWD 19.80 | TWD 19.35 | 44.86K |
| 2026-08-07 | TWD 19.65 | -1.01% | TWD 20.25 | TWD 20.25 | TWD 19.65 | 23.57K |
| 2026-08-06 | TWD 19.85 | +0.25% | TWD 19.60 | TWD 19.95 | TWD 19.50 | 21.00K |
| 2026-08-05 | TWD 19.80 | -0.75% | TWD 19.95 | TWD 20.40 | TWD 19.80 | 87.89K |
| 2026-08-04 | TWD 19.95 | +0.50% | TWD 19.90 | TWD 20.35 | TWD 19.75 | 60.50K |
| 2026-08-03 | TWD 19.85 | +1.79% | TWD 19.25 | TWD 20.65 | TWD 19.25 | 97.00K |
| 2026-07-31 | TWD 19.50 | +5.12% | TWD 18.90 | TWD 19.50 | TWD 18.90 | 52.03K |
| 2026-07-30 | TWD 18.55 | -2.62% | TWD 19.05 | TWD 20.60 | TWD 18.55 | 163.04K |
| 2026-07-29 | TWD 19.05 | -1.04% | TWD 19.25 | TWD 19.25 | TWD 18.25 | 108.05K |
| 2026-07-28 | TWD 19.25 | -5.64% | TWD 20.35 | TWD 20.35 | TWD 19.05 | 90.00K |
| 2026-07-27 | TWD 20.40 | 0.00% | TWD 20.40 | TWD 20.70 | TWD 19.70 | 31.13K |
| 2026-07-24 | TWD 20.40 | +1.49% | TWD 20.10 | TWD 20.40 | TWD 19.65 | 34.05K |
| 2026-07-23 | TWD 20.10 | -1.95% | TWD 20.60 | TWD 21.10 | TWD 20.00 | 44.03K |
| 2026-07-22 | TWD 20.50 | -0.73% | TWD 21.00 | TWD 21.00 | TWD 20.50 | 47.24K |
| 2026-07-21 | TWD 20.65 | +3.77% | TWD 19.90 | TWD 20.75 | TWD 19.90 | 60.13K |
| 2026-07-20 | TWD 19.90 | 0.00% | TWD 19.90 | TWD 20.20 | TWD 19.45 | 68.02K |
| 2026-07-17 | TWD 19.90 | -5.69% | TWD 20.65 | TWD 20.70 | TWD 19.80 | 120.01K |
| 2026-07-16 | TWD 21.10 | -0.71% | TWD 21.80 | TWD 21.80 | TWD 20.65 | 58.70K |
| 2026-07-15 | TWD 21.25 | +1.19% | TWD 21.00 | TWD 21.40 | TWD 20.80 | 67.05K |
| 2026-07-14 | TWD 21.00 | -0.47% | TWD 21.40 | TWD 21.40 | TWD 20.00 | 105.70K |
| 2026-07-13 | TWD 21.10 | -2.31% | TWD 21.60 | TWD 21.60 | TWD 20.70 | 81.28K |
| 2026-07-10 | TWD 21.60 | 0.00% | TWD 21.60 | TWD 21.60 | TWD 21.60 | 0 |
| 2026-07-09 | TWD 21.60 | -0.23% | TWD 22.30 | TWD 22.35 | TWD 21.55 | 66.01K |
| 2026-07-08 | TWD 21.65 | +0.70% | TWD 21.95 | TWD 22.30 | TWD 21.25 | 94.02K |
| 2026-07-07 | TWD 21.50 | -5.08% | TWD 22.80 | TWD 23.30 | TWD 21.50 | 248.26K |
| 2026-07-06 | TWD 22.65 | 0.00% | TWD 22.70 | TWD 24.00 | TWD 22.40 | 505.04K |
| 2026-07-03 | TWD 22.65 | +0.67% | TWD 22.50 | TWD 22.90 | TWD 22.10 | 107.22K |
| 2026-07-02 | TWD 22.50 | +6.89% | TWD 21.30 | TWD 22.50 | TWD 21.05 | 192.19K |
| 2026-07-01 | TWD 21.05 | -1.64% | TWD 21.50 | TWD 21.95 | TWD 21.00 | 68.02K |
| 2026-06-30 | TWD 21.40 | +1.18% | TWD 21.80 | TWD 21.80 | TWD 21.20 | 67.42K |
| 2026-06-29 | TWD 21.15 | -1.63% | TWD 21.85 | TWD 22.60 | TWD 21.10 | 84.00K |
| 2026-06-26 | TWD 21.50 | -1.60% | TWD 21.85 | TWD 22.45 | TWD 21.20 | 137.02K |
| 2026-06-25 | TWD 21.85 | +0.23% | TWD 22.30 | TWD 22.35 | TWD 21.55 | 86.10K |
| 2026-06-24 | TWD 21.80 | -0.91% | TWD 22.05 | TWD 22.25 | TWD 21.50 | 91.25K |
| 2026-06-23 | TWD 22.00 | -0.68% | TWD 22.60 | TWD 23.20 | TWD 21.55 | 294.04K |
| 2026-06-22 | TWD 22.15 | +3.26% | TWD 21.45 | TWD 22.75 | TWD 21.45 | 256.00K |
| 2026-06-18 | TWD 21.45 | +2.63% | TWD 20.90 | TWD 22.50 | TWD 20.90 | 314.22K |
| 2026-06-17 | TWD 20.90 | +1.70% | TWD 20.60 | TWD 21.20 | TWD 20.60 | 117.18K |
| 2026-06-16 | TWD 20.55 | -0.96% | TWD 21.45 | TWD 21.45 | TWD 20.40 | 100.13K |
| 2026-06-15 | TWD 20.75 | +0.24% | TWD 21.30 | TWD 21.50 | TWD 20.75 | 102.37K |
| 2026-06-12 | TWD 20.70 | +2.48% | TWD 20.30 | TWD 21.50 | TWD 20.30 | 146.03K |
| 2026-06-11 | TWD 20.20 | -0.74% | TWD 20.90 | TWD 20.90 | TWD 20.00 | 99.02K |
| 2026-06-10 | TWD 20.35 | -3.10% | TWD 20.25 | TWD 21.10 | TWD 20.20 | 211.17K |
| 2026-06-09 | TWD 21.00 | +1.20% | TWD 20.75 | TWD 21.55 | TWD 20.60 | 179.71K |
| 2026-06-08 | TWD 20.75 | -4.38% | TWD 19.75 | TWD 20.95 | TWD 19.75 | 249.09K |
| 2026-06-05 | TWD 21.70 | -9.39% | TWD 23.05 | TWD 23.65 | TWD 21.60 | 966.27K |
| 2026-06-04 | TWD 23.95 | +9.86% | TWD 21.75 | TWD 23.95 | TWD 21.00 | 1.05M |
| 2026-06-03 | TWD 21.80 | +2.11% | TWD 21.55 | TWD 23.10 | TWD 21.55 | 364.08K |
| 2026-06-02 | TWD 21.35 | +1.18% | TWD 21.45 | TWD 21.45 | TWD 20.70 | 250.08K |
| 2026-06-01 | TWD 21.10 | +4.20% | TWD 21.00 | TWD 21.40 | TWD 20.00 | 279.52K |
| 2026-05-29 | TWD 20.25 | +1.25% | TWD 20.45 | TWD 20.45 | TWD 20.00 | 127.80K |
| 2026-05-28 | TWD 20.00 | -0.50% | TWD 20.10 | TWD 20.60 | TWD 19.85 | 125.75K |
| 2026-05-27 | TWD 20.10 | -0.99% | TWD 20.60 | TWD 21.00 | TWD 19.35 | 285.63K |