Bestore Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	12.08	12.14	12.04	12.10	-	0.17%	3,153,100
Jan 22, 2026	11.94	12.11	11.94	12.08	12.08	1.00%	4,157,877
Jan 21, 2026	12.02	12.06	11.87	11.96	11.96	-0.66%	3,211,300
Jan 20, 2026	11.97	12.21	11.97	12.04	12.04	0.58%	5,408,744
Jan 19, 2026	11.78	12.05	11.73	11.97	11.97	1.44%	5,159,104
Jan 16, 2026	11.97	12.00	11.77	11.80	11.80	-1.17%	4,927,200
Jan 15, 2026	11.94	12.08	11.86	11.94	11.94	-0.83%	5,389,669
Jan 14, 2026	12.08	12.22	11.88	12.04	12.04	-0.33%	7,819,678
Jan 13, 2026	12.30	12.37	12.00	12.08	12.08	-1.79%	8,029,329
Jan 12, 2026	12.03	12.40	12.01	12.30	12.30	2.24%	8,267,771
Jan 9, 2026	11.96	12.06	11.90	12.03	12.03	0.59%	5,193,330
Jan 8, 2026	11.79	12.06	11.73	11.96	11.96	1.18%	6,290,030
Jan 7, 2026	11.90	11.92	11.78	11.82	11.82	-0.92%	4,308,500
Jan 6, 2026	11.84	11.93	11.76	11.93	11.93	0.93%	4,888,587
Jan 5, 2026	11.75	11.85	11.65	11.82	11.82	0.94%	3,613,308
Dec 31, 2025	11.76	11.76	11.62	11.71	11.71	0.09%	3,303,824
Dec 30, 2025	11.75	11.75	11.61	11.70	11.70	-0.85%	3,581,608
Dec 29, 2025	12.00	12.05	11.76	11.80	11.80	-1.42%	4,880,087
Dec 26, 2025	12.11	12.13	11.96	11.97	11.97	-0.99%	4,660,685
Dec 25, 2025	12.05	12.18	12.03	12.09	12.09	0.25%	4,009,122
Dec 24, 2025	12.09	12.17	12.02	12.06	12.06	-0.58%	5,198,685
Dec 23, 2025	12.40	12.42	12.09	12.13	12.13	-2.18%	5,662,100
Dec 22, 2025	12.62	12.63	12.35	12.40	12.40	-1.43%	7,141,542
Dec 19, 2025	12.29	12.63	12.22	12.58	12.58	2.69%	12,931,310
Dec 18, 2025	11.82	12.80	11.71	12.25	12.25	3.55%	14,731,220
Dec 17, 2025	11.77	12.03	11.55	11.83	11.83	1.37%	7,718,474
Dec 16, 2025	11.62	11.95	11.60	11.67	11.67	0.43%	5,974,899
Dec 15, 2025	11.63	11.71	11.58	11.62	11.62	0.09%	3,254,699
Dec 12, 2025	11.81	11.85	11.60	11.61	11.61	-1.69%	5,360,211
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