Bestec Power Electronics Co., Ltd. (3308.TW) TAI
20.40
-0.3(-1.45%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
20.40
-0.3(-1.45%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 21 | 20.4 | 20.4 | 21.1 | 20.4 | 88,340 |
| April 01, 2026 | 20.2 | 21 | 21 | 21.25 | 20.2 | 91,178 |
| March 31, 2026 | 20.65 | 20 | 20 | 21.35 | 20 | 138,151 |
| March 30, 2026 | 20.9 | 20.55 | 20.55 | 20.9 | 20.45 | 114,549 |
| March 27, 2026 | 20.95 | 21.15 | 21.15 | 21.3 | 20.55 | 115,119 |
| March 26, 2026 | 21.6 | 21 | 21 | 21.9 | 21 | 140,385 |
| March 25, 2026 | 21.95 | 21.3 | 21.3 | 21.95 | 21.15 | 116,862 |
| March 24, 2026 | 21.45 | 21.2 | 21.2 | 22 | 20.8 | 168,799 |
| March 23, 2026 | 21.9 | 21.25 | 21.25 | 21.95 | 21.05 | 179,363 |
| March 20, 2026 | 21.7 | 22.05 | 22.05 | 22.65 | 21.5 | 284,215 |
| March 19, 2026 | 22.35 | 21.6 | 21.6 | 22.95 | 21.3 | 380,606 |
| March 18, 2026 | 22.95 | 22.3 | 22.3 | 23.4 | 22.25 | 230,704 |
| March 17, 2026 | 22.25 | 22.8 | 22.8 | 23 | 22.25 | 201,786 |
| March 16, 2026 | 22.7 | 21.9 | 21.9 | 22.7 | 21.65 | 465,394 |
| March 13, 2026 | 23.1 | 22.45 | 22.45 | 23.45 | 22.4 | 251,434 |
| March 12, 2026 | 23.35 | 23.1 | 23.1 | 24.45 | 23 | 319,210 |
| March 11, 2026 | 22.5 | 24.05 | 24.05 | 24.35 | 22.5 | 265,730 |
| March 10, 2026 | 23.5 | 22.85 | 22.85 | 23.75 | 22.8 | 326,943 |
| March 09, 2026 | 23.85 | 22.9 | 22.9 | 24.3 | 22.9 | 784,340 |
| March 06, 2026 | 24.35 | 25.2 | 25.2 | 26.45 | 24 | 2.3M |
| March 05, 2026 | 23.05 | 24.05 | 24.05 | 24.65 | 23.05 | 570,303 |
| March 04, 2026 | 23.85 | 22.55 | 22.55 | 23.85 | 21.8 | 404,251 |
| March 03, 2026 | 25.6 | 23.85 | 23.85 | 26.6 | 23.85 | 1.05M |
| March 02, 2026 | 24.1 | 26.35 | 26.35 | 26.7 | 23.95 | 1.14M |
| February 26, 2026 | 25 | 25.15 | 25.15 | 25.7 | 23.4 | 1.51M |
| February 25, 2026 | 24.75 | 25.7 | 25.7 | 25.7 | 24.5 | 2.41M |
| February 24, 2026 | 21.5 | 23.4 | 23.4 | 23.4 | 21.5 | 412,039 |
| February 23, 2026 | 21.35 | 21.3 | 21.3 | 21.75 | 20.6 | 290,776 |
| February 11, 2026 | 21.3 | 21.35 | 0 | 22 | 21.3 | 784,560 |
| February 10, 2026 | 25 | 23.65 | 0 | 25 | 23.35 | 694,713 |
| February 09, 2026 | 22.25 | 24.45 | 0 | 24.45 | 22.25 | 826,185 |
| February 06, 2026 | 23.75 | 22.25 | 0 | 23.75 | 21.45 | 361,062 |
| February 05, 2026 | 24.4 | 23.8 | 0 | 25.5 | 23.5 | 823,958 |
| February 04, 2026 | 24 | 24.55 | 0 | 24.55 | 23.85 | 638,517 |
| February 03, 2026 | 20.55 | 22.35 | 0 | 22.35 | 20.55 | 170,427 |
| February 02, 2026 | 20.85 | 20.35 | 0 | 21.1 | 20 | 200,508 |
| January 30, 2026 | 21.65 | 22 | 0 | 22.5 | 21.65 | 130,078 |
| January 29, 2026 | 23.25 | 22.15 | 0 | 23.3 | 22 | 265,791 |
| January 28, 2026 | 24 | 23.25 | 0 | 24.1 | 23.2 | 237,559 |
| January 27, 2026 | 24.2 | 23.45 | 0 | 25 | 23.2 | 188,079 |
| January 26, 2026 | 23.05 | 24.1 | 0 | 24.1 | 23.05 | 293,301 |
| January 23, 2026 | 23.35 | 23.15 | 0 | 24.9 | 23.1 | 517,628 |
| January 22, 2026 | 24.5 | 23.15 | 0 | 24.85 | 22.75 | 787,342 |
| January 21, 2026 | 25.15 | 24.5 | 0 | 25.95 | 24.05 | 879,061 |
| January 20, 2026 | 26.25 | 26.05 | 0 | 27.5 | 25 | 764,644 |
| January 19, 2026 | 24.5 | 26.3 | 0 | 26.3 | 24.5 | 654,518 |
| January 16, 2026 | 23 | 23.95 | 0 | 24.5 | 22.8 | 386,309 |
| January 15, 2026 | 22.65 | 22.65 | 0 | 22.65 | 22 | 95,794 |
| January 14, 2026 | 23.45 | 22.65 | 0 | 23.45 | 22.6 | 209,540 |
| January 13, 2026 | 22.9 | 22.8 | 0 | 23.05 | 22.7 | 355,266 |
| January 12, 2026 | 22.4 | 22.9 | 0 | 23.05 | 22.05 | 275,474 |
| January 09, 2026 | 21.4 | 21.05 | 0 | 21.4 | 21 | 144,769 |
| January 08, 2026 | 20.5 | 21.45 | 0 | 21.5 | 20.5 | 271,138 |
| January 07, 2026 | 21 | 21.1 | 0 | 21.3 | 20.4 | 424,250 |
| January 06, 2026 | 22.85 | 21.6 | 0 | 22.85 | 21 | 1.17M |
| January 05, 2026 | 23.2 | 22.8 | 0 | 23.6 | 22.65 | 2.61M |
| January 02, 2026 | 21.5 | 22.1 | 0 | 22.1 | 21.15 | 1.62M |
| December 31, 2025 | 20 | 20.1 | 0 | 20.1 | 18.8 | 2.87M |
| December 30, 2025 | 17 | 18.3 | 0 | 18.3 | 17 | 965,161 |
| December 29, 2025 | 15.85 | 16.65 | 0 | 16.65 | 15.85 | 178,539 |