Bestore Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 11, 2025	12.24	12.24	11.81	11.81	11.81	-3.20%	6,975,305
Dec 10, 2025	12.28	12.40	12.15	12.20	12.20	-0.65%	4,690,600
Dec 9, 2025	12.20	12.47	12.05	12.28	12.28	0.82%	6,100,200
Dec 8, 2025	12.24	12.28	12.15	12.18	12.18	-0.49%	3,109,700
Dec 5, 2025	12.04	12.26	11.94	12.24	12.24	1.83%	4,359,400
Dec 4, 2025	12.43	12.47	12.01	12.02	12.02	-3.45%	5,780,900
Dec 3, 2025	12.46	12.54	12.22	12.45	12.45	-0.08%	4,213,400
Dec 2, 2025	12.40	12.57	12.24	12.46	12.46	0.48%	3,500,300
Dec 1, 2025	12.35	12.52	12.31	12.40	12.40	0.73%	2,968,672
Nov 28, 2025	12.18	12.33	12.05	12.31	12.31	1.23%	2,305,800
Nov 27, 2025	12.28	12.35	12.14	12.16	12.16	-0.57%	2,440,500
Nov 26, 2025	12.25	12.47	12.17	12.23	12.23	-0.41%	3,607,500
Nov 25, 2025	12.18	12.41	12.15	12.28	12.28	1.24%	2,938,001
Nov 24, 2025	11.96	12.17	11.96	12.13	12.13	1.34%	3,648,700
Nov 21, 2025	12.35	12.56	11.93	11.97	11.97	-3.70%	6,330,400
Nov 20, 2025	12.75	12.79	12.36	12.43	12.43	-2.51%	4,755,756
Nov 19, 2025	12.80	12.87	12.67	12.75	12.75	-0.55%	2,958,200
Nov 18, 2025	12.88	12.95	12.75	12.82	12.82	-0.54%	3,002,300
Nov 17, 2025	12.81	12.92	12.75	12.89	12.89	0.55%	3,262,609
Nov 14, 2025	12.86	13.03	12.82	12.82	12.82	-0.70%	4,200,900
Nov 13, 2025	12.69	12.94	12.61	12.91	12.91	1.25%	5,268,865
Nov 12, 2025	12.83	12.87	12.71	12.75	12.75	-0.62%	4,548,900
Nov 11, 2025	12.65	12.90	12.54	12.83	12.83	1.50%	7,372,700
Nov 10, 2025	12.29	12.68	12.25	12.64	12.64	2.85%	8,604,600
Nov 7, 2025	12.32	12.38	12.26	12.29	12.29	-0.24%	3,016,400
Nov 6, 2025	12.32	12.38	12.27	12.32	12.32	-0.32%	3,252,000
Nov 5, 2025	12.30	12.45	12.21	12.36	12.36	0.49%	4,306,800
Nov 4, 2025	12.44	12.45	12.24	12.30	12.30	-0.97%	4,460,502
Nov 3, 2025	12.43	12.47	12.34	12.42	12.42	0.24%	3,938,900
Oct 31, 2025	12.15	12.43	12.15	12.39	12.39	1.64%	4,815,500
Oct 30, 2025	12.33	12.55	12.15	12.19	12.19	-1.14%	6,886,523
Oct 29, 2025	12.31	12.38	12.18	12.33	12.33	0.16%	3,891,700
Oct 28, 2025	12.30	12.40	12.24	12.31	12.31	0.33%	3,353,647
Oct 27, 2025	12.30	12.42	12.24	12.27	12.27	-0.24%	3,859,602
Oct 24, 2025	12.50	12.54	12.29	12.30	12.30	-1.60%	5,335,600
Oct 23, 2025	12.46	12.54	12.33	12.50	12.50	0.32%	3,142,800
Oct 22, 2025	12.51	12.65	12.44	12.46	12.46	-1.03%	3,676,000
Oct 21, 2025	12.35	12.62	12.32	12.59	12.59	1.94%	3,958,798
Oct 20, 2025	12.45	12.47	12.21	12.35	12.35	-0.24%	4,244,000
Oct 17, 2025	12.50	12.65	12.36	12.38	12.38	-2.83%	5,797,500
Oct 16, 2025	13.08	13.08	12.70	12.74	12.74	-2.00%	4,196,722
Oct 15, 2025	12.90	13.03	12.80	13.00	13.00	0.78%	4,622,400
Oct 14, 2025	12.82	12.97	12.75	12.90	12.90	0.62%	5,070,622
Oct 13, 2025	12.40	12.82	12.40	12.82	12.82	-0.93%	4,317,310
Oct 10, 2025	12.84	13.05	12.75	12.94	12.94	0.70%	4,474,826
Oct 9, 2025	12.67	12.99	12.67	12.85	12.85	1.18%	5,182,984
Sep 30, 2025	12.72	12.82	12.62	12.70	12.70	-0.16%	3,018,033
Sep 29, 2025	12.62	12.74	12.40	12.72	12.72	0.47%	3,552,155
Sep 26, 2025	12.64	12.79	12.53	12.66	12.66	-0.24%	3,084,044
Sep 25, 2025	12.75	12.90	12.66	12.69	12.69	-0.70%	3,378,700