Bestec Power

3308
🏛️ taiwan →
16.05
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 36.80 36.80 36.20 36.35 0.2M
2023-12-28 37.20 37.35 36.75 36.80 0.3M
2023-12-27 37.85 38.00 36.80 36.90 0.9M
2023-12-26 35.50 37.30 34.90 37.30 0.7M
2023-12-25 35.10 35.30 34.75 34.80 0.2M
2023-12-22 36.10 36.10 35.10 35.10 0.4M
2023-12-21 36.30 36.30 35.75 35.80 0.3M
2023-12-20 36.95 36.95 36.35 36.50 0.1M
2023-12-19 36.95 36.95 36.15 36.35 0.3M
2023-12-18 37.85 37.90 36.70 36.75 0.5M
2023-12-15 37.60 38.45 37.35 37.40 0.7M
2023-12-14 39.20 39.20 37.90 37.90 0.8M
2023-12-13 40.50 40.50 38.65 38.70 1.7M
2023-12-12 39.50 41.25 39.30 40.50 3.4M
2023-12-11 37.25 38.20 36.00 38.20 1.5M
2023-11-30 35.33 35.33 34.53 34.78 0.5M
2023-11-29 35.38 35.53 34.88 34.88 0.5M
2023-11-28 35.79 35.94 35.28 35.38 0.3M
2023-11-27 36.89 36.89 35.33 35.48 0.6M
2023-11-24 36.85 37.15 36.10 36.30 0.5M
2023-11-23 36.40 36.85 36.40 36.45 0.5M
2023-11-22 36.70 36.95 36.05 36.10 0.6M
2023-11-21 37.25 37.55 36.80 36.80 0.6M
2023-11-20 37.10 37.80 37.10 37.15 0.4M
2023-11-17 37.00 37.85 36.60 37.10 0.8M
2023-11-16 36.90 37.30 36.75 36.90 0.7M
2023-11-15 36.60 37.30 36.10 36.90 1.5M
2023-11-14 35.05 38.00 35.05 36.65 3.8M
2023-11-13 32.55 35.80 32.55 34.55 3.4M
2023-11-10 34.45 34.45 34.45 34.45 1.0M
2023-11-09 38.25 38.25 38.25 38.25 1.0M
2023-11-08 40.60 42.70 40.20 42.45 1.5M
2023-11-07 41.05 41.15 40.60 40.60 0.3M
2023-11-06 41.00 41.30 40.80 40.80 0.3M
2023-11-03 41.40 41.65 40.80 40.80 0.5M
2023-11-02 40.15 41.65 40.15 41.40 0.8M
2023-11-01 39.75 40.45 39.70 39.80 0.5M
2023-10-31 40.95 40.95 39.25 39.25 0.6M
2023-10-30 41.25 41.25 40.50 40.50 0.2M
2023-10-27 40.35 41.75 40.35 40.50 0.5M
2023-10-26 40.95 41.35 40.35 40.35 0.4M
2023-10-25 41.35 42.30 41.35 41.60 0.5M
2023-10-24 40.50 41.65 40.35 41.55 0.6M
2023-10-23 39.70 41.25 39.50 40.65 0.7M
2023-10-20 41.50 41.50 40.15 40.30 0.7M
2023-10-19 41.60 42.35 41.05 41.40 0.6M
2023-10-18 42.50 43.25 41.40 41.50 1.1M
2023-10-17 42.40 43.35 41.20 42.40 1.6M
2023-10-16 42.05 42.70 41.55 41.85 1.6M
2023-10-13 44.75 44.90 43.25 43.30 1.4M
2023-10-12 46.10 46.10 43.90 44.15 3.2M
2023-10-11 46.95 48.00 46.10 46.10 2.1M
2023-10-06 52.50 52.60 51.10 51.20 1.3M
2023-10-05 54.20 54.20 52.50 52.50 0.8M
2023-10-04 52.00 52.80 51.60 52.20 0.7M
2023-10-03 55.00 55.00 53.00 53.00 1.4M
2023-10-02 55.00 56.10 54.90 55.00 1.2M
2023-09-28 55.50 56.30 54.80 54.80 1.5M
2023-09-27 54.50 55.60 54.20 55.40 1.4M
2023-09-26 53.90 56.50 53.40 54.70 3.0M
2023-09-25 52.00 54.30 51.10 54.10 1.8M
2023-09-22 51.80 52.60 51.10 52.10 0.9M
2023-09-21 52.70 54.00 52.10 52.40 1.3M
2023-09-20 54.50 54.80 52.40 52.80 1.6M
2023-09-19 54.50 55.50 53.40 54.40 1.5M
2023-09-18 55.00 55.50 54.30 54.50 1.6M
2023-09-15 57.10 57.30 55.60 55.60 2.4M
2023-09-14 55.40 58.70 55.40 57.60 3.7M
2023-09-13 56.50 56.90 54.60 55.00 3.1M
2023-09-12 57.70 58.40 56.10 56.50 2.4M
2023-09-11 57.50 59.00 56.80 57.30 3.4M
2023-09-08 60.80 61.10 58.50 58.50 3.5M
2023-09-07 61.00 62.50 60.10 61.50 2.8M
2023-09-06 62.90 63.50 61.40 61.40 3.5M
2023-09-05 61.50 63.10 61.30 62.40 3.2M
2023-09-04 63.30 63.30 61.10 61.90 5.0M
2023-09-01 64.40 67.90 61.80 63.50 19.3M
2023-08-31 60.50 63.00 59.50 63.00 8.5M
2023-08-30 61.90 64.20 60.70 60.90 14.2M
2023-08-29 62.00 64.20 59.80 60.40 16.1M
2023-08-28 64.50 64.50 58.90 62.00 26.0M
2023-08-25 53.30 59.60 53.30 59.60 15.0M
2023-08-24 52.50 55.60 51.60 54.20 19.0M
2023-08-23 47.35 51.50 46.20 50.60 12.9M
2023-08-22 55.80 56.30 48.55 48.70 16.5M
2023-08-21 51.40 53.80 50.30 53.80 9.4M
2023-08-18 44.55 48.95 44.10 48.95 8.1M
2023-08-17 42.50 45.50 41.65 44.50 3.0M
2023-08-16 43.00 43.80 42.65 42.80 1.8M
2023-08-15 45.40 45.80 42.60 43.90 3.7M
2023-08-14 44.10 46.70 43.10 45.10 5.9M
2023-08-11 43.05 45.00 42.30 43.90 3.2M
2023-08-10 43.80 44.45 40.80 41.90 2.3M
2023-08-09 42.85 44.85 42.30 43.90 3.2M
2023-08-08 44.35 44.35 41.20 42.55 2.5M
2023-08-07 44.30 46.00 44.05 44.95 6.5M
2023-08-04 38.25 42.05 38.10 42.05 2.3M
2023-08-02 38.10 38.95 37.80 38.25 0.5M
2023-08-01 39.50 39.50 38.05 38.10 0.5M
2023-07-31 38.35 39.80 37.60 38.50 0.7M
2023-07-28 38.60 39.10 37.50 38.35 0.5M
2023-07-27 38.25 38.95 38.10 38.55 0.4M
2023-07-26 39.50 39.65 37.70 37.95 0.8M
2023-07-25 39.45 40.30 37.30 39.25 1.7M
2023-07-24 42.20 42.70 39.50 39.65 1.4M
2023-07-21 41.40 42.40 40.95 42.10 0.5M
2023-07-20 41.00 42.30 40.85 42.20 0.8M
2023-07-19 41.45 42.00 40.30 41.00 0.8M
2023-07-18 43.60 44.60 41.30 41.35 1.5M
2023-07-17 41.50 43.55 41.00 43.15 1.4M
2023-07-14 40.90 41.90 40.90 41.85 0.8M
2023-07-13 41.40 41.90 40.60 40.80 1.1M
2023-07-12 42.30 42.65 41.00 41.15 0.8M
2023-07-11 43.00 44.40 42.00 42.00 1.5M
2023-07-10 43.30 43.60 41.55 41.55 1.2M
2023-07-07 42.35 44.35 42.35 43.50 1.0M
2023-07-06 43.40 44.65 42.25 43.20 1.1M
2023-07-05 45.85 45.85 43.90 43.95 1.4M
2023-07-04 47.50 48.50 45.00 46.00 3.9M
2023-07-03 43.30 46.75 43.10 46.75 3.6M
2023-06-30 41.65 42.70 40.95 42.50 1.2M
2023-06-29 40.80 42.60 40.80 41.55 1.1M
2023-06-28 41.40 42.75 40.70 40.75 1.2M
2023-06-27 42.00 42.80 40.50 40.55 1.1M
2023-06-26 44.30 44.30 41.50 42.00 1.7M
2023-06-21 44.80 46.50 43.30 45.00 2.6M
2023-06-20 45.00 45.80 43.70 44.35 1.2M
2023-06-19 45.10 46.60 44.60 45.15 2.0M
2023-06-16 46.05 46.05 43.10 44.70 2.5M
2023-06-15 46.55 47.40 45.50 46.05 3.3M
2023-06-14 50.90 50.90 44.70 46.50 11.4M
2023-06-13 48.10 48.45 44.75 48.45 9.4M
2023-06-12 41.40 44.05 40.15 44.05 3.9M
2023-06-09 39.00 40.65 38.35 40.05 3.3M
2023-06-08 38.50 40.35 37.20 40.00 7.3M
2023-06-07 34.40 36.75 34.40 36.75 2.6M
2023-06-06 34.30 34.55 33.40 33.45 0.7M
2023-06-05 33.55 34.70 33.55 34.30 0.7M
2023-06-02 33.30 34.30 33.20 33.30 0.7M
2023-06-01 33.45 34.05 32.85 33.30 0.6M
2023-05-31 34.00 34.95 32.95 33.15 0.9M
2023-05-30 34.50 35.50 34.00 34.00 0.6M
2023-05-29 35.25 35.25 34.10 34.50 0.7M
2023-05-26 37.15 37.15 35.15 35.20 1.0M
2023-05-25 36.60 37.60 36.40 36.50 0.7M
2023-05-24 37.35 37.90 36.35 36.60 0.9M
2023-05-23 38.00 40.15 37.20 37.30 5.5M
2023-05-22 36.45 36.55 35.00 36.50 0.8M
2023-05-19 37.45 37.50 36.15 36.45 0.8M
2023-05-18 38.85 38.85 35.10 36.90 1.5M
2023-05-17 38.30 39.70 37.70 38.40 1.4M
2023-05-16 40.45 43.45 37.10 39.70 3.1M
2023-05-15 40.50 40.50 40.50 40.50 1.6M
2023-05-12 36.05 37.85 34.65 36.85 0.8M
2023-05-11 37.10 38.40 35.95 36.05 1.4M
2023-05-10 36.90 38.80 34.30 38.75 1.6M
2023-05-09 40.50 40.50 36.45 37.30 2.2M
2023-05-08 37.15 40.50 35.90 40.50 3.0M
2023-05-05 32.80 36.85 32.50 36.85 1.6M
2023-05-04 31.10 33.70 31.10 33.50 1.1M
2023-05-03 31.00 31.80 31.00 31.30 0.5M
2023-05-02 31.20 31.95 31.20 31.80 0.7M
2023-04-28 28.70 31.80 28.70 31.20 0.9M
2023-04-27 28.80 29.90 28.80 29.10 0.4M
2023-04-26 28.50 28.65 28.10 28.60 0.4M
2023-04-25 30.60 31.20 28.55 28.65 1.0M
2023-04-24 30.80 31.25 30.40 31.20 0.3M
2023-04-21 30.50 30.65 29.75 30.55 0.6M
2023-04-20 33.00 33.00 30.55 30.55 0.4M
2023-04-19 31.60 33.55 31.20 32.95 0.7M
2023-04-18 31.35 32.00 30.50 31.00 0.8M
2023-04-17 30.50 32.30 29.10 31.55 1.3M
2023-04-14 29.90 29.95 27.40 29.95 2.9M
2023-04-13 27.25 27.25 27.25 27.25 0.9M
2023-04-12 23.00 24.80 22.90 24.80 1.4M
2023-04-11 22.00 22.55 21.60 22.55 1.4M
2023-04-10 19.10 20.60 19.00 20.50 0.8M
2023-04-07 20.10 20.10 18.80 19.25 0.4M
2023-04-06 18.30 19.30 17.65 19.30 0.8M
2023-03-31 17.25 18.90 17.25 18.30 1.2M
2023-03-30 16.75 17.25 16.75 17.20 0.1M
2023-03-29 16.40 17.20 16.40 16.95 0.3M
2023-03-28 17.00 17.00 16.60 16.65 0.0M
2023-03-27 17.05 17.20 16.70 16.90 0.1M
2023-03-24 17.60 17.60 17.15 17.30 0.1M
2023-03-23 17.10 17.40 17.10 17.40 0.1M
2023-03-22 17.00 17.50 16.85 17.35 0.2M
2023-03-21 16.65 17.20 16.50 16.95 0.1M
2023-03-20 16.25 16.55 16.10 16.45 0.0M
2023-03-17 16.30 16.50 16.05 16.05 0.1M
2023-03-16 16.50 16.55 16.00 16.30 0.1M
2023-03-15 17.00 17.20 16.70 16.70 0.1M
2023-03-14 17.30 17.30 16.80 17.00 0.1M
2023-03-13 16.75 17.50 16.30 17.20 0.3M
2023-03-10 16.35 17.15 16.20 16.80 0.4M
2023-03-09 17.05 17.70 16.65 17.10 0.7M
2023-03-08 15.70 16.15 15.60 16.10 0.1M
2023-03-07 15.60 15.90 15.60 15.90 0.1M
2023-03-06 15.50 15.85 15.40 15.55 0.1M
2023-03-03 15.25 15.50 15.10 15.50 0.1M
2023-03-02 15.40 15.40 15.10 15.35 0.1M
2023-03-01 15.35 15.60 15.20 15.30 0.1M
2023-02-24 15.30 15.35 15.00 15.15 0.0M
2023-02-23 14.90 15.30 14.90 15.30 0.0M
2023-02-22 14.80 15.05 14.80 14.85 0.0M
2023-02-21 14.95 15.00 14.80 14.95 0.0M
2023-02-20 15.10 15.15 14.90 15.00 0.1M
2023-02-17 14.90 15.00 14.80 14.85 0.0M
2023-02-16 15.05 15.15 14.85 14.90 0.1M
2023-02-15 15.10 15.20 15.00 15.00 0.0M
2023-02-14 15.35 15.35 15.20 15.20 0.0M
2023-02-13 15.15 15.60 15.10 15.25 0.1M
2023-02-10 15.55 15.75 15.00 15.15 0.1M
2023-02-09 15.55 15.70 15.50 15.55 0.1M
2023-02-08 15.35 15.75 15.25 15.70 0.2M
2023-02-07 16.45 16.50 15.30 15.70 0.5M
2023-02-06 14.55 15.95 14.55 15.95 0.6M
2023-02-03 14.50 14.60 14.30 14.50 0.0M
2023-02-02 14.15 14.50 14.05 14.50 0.0M
2023-02-01 14.10 14.15 13.95 14.15 0.0M
2023-01-31 14.10 14.10 13.90 14.05 0.0M
2023-01-30 13.95 14.10 13.80 14.00 0.0M
2023-01-17 14.25 14.25 13.95 13.95 0.0M
2023-01-16 14.10 14.25 13.80 13.80 0.1M
2023-01-13 14.25 14.30 14.05 14.20 0.1M
2023-01-12 14.50 14.50 14.20 14.35 0.0M
2023-01-11 14.45 14.55 14.20 14.45 0.0M
2023-01-10 14.65 14.70 14.40 14.45 0.1M
2023-01-09 14.25 14.75 14.25 14.45 0.0M
2023-01-06 14.30 14.55 14.20 14.45 0.0M
2023-01-05 14.45 14.45 14.20 14.40 0.0M
2023-01-04 14.15 14.45 14.15 14.45 0.1M
2023-01-03 14.50 14.50 14.10 14.40 0.0M