Bestore Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 24, 2025	12.57	12.85	12.46	12.78	12.78	1.43%	3,885,220
Sep 23, 2025	12.78	12.99	12.40	12.60	12.60	-1.87%	5,747,946
Sep 22, 2025	12.95	12.97	12.73	12.84	12.84	-0.85%	4,118,397
Sep 19, 2025	12.98	13.04	12.77	12.95	12.95	0.15%	4,933,965
Sep 18, 2025	13.34	13.35	12.82	12.93	12.93	-2.85%	9,253,829
Sep 17, 2025	13.54	13.57	13.27	13.31	13.31	-1.70%	6,665,400
Sep 16, 2025	13.52	13.78	13.38	13.54	13.54	0.37%	5,392,000
Sep 15, 2025	13.52	13.72	13.45	13.49	13.49	-0.15%	5,530,295
Sep 12, 2025	13.78	13.84	13.50	13.51	13.51	-1.96%	6,023,606
Sep 11, 2025	13.62	13.78	13.44	13.78	13.78	0.66%	6,992,200
Sep 10, 2025	13.68	13.74	13.56	13.69	13.69	0.44%	5,943,046
Sep 9, 2025	13.58	13.77	13.51	13.63	13.63	-0.15%	6,401,989
Sep 8, 2025	13.37	13.68	13.35	13.65	13.65	2.02%	9,084,833
Sep 5, 2025	13.30	13.38	13.02	13.38	13.38	0.07%	7,829,188
Sep 4, 2025	12.99	13.49	12.95	13.37	13.37	3.00%	10,708,447
Sep 3, 2025	13.41	13.54	12.94	12.98	12.98	-3.35%	8,158,798
Sep 2, 2025	13.50	13.76	13.35	13.43	13.43	-1.40%	7,326,494
Sep 1, 2025	13.22	13.88	13.08	13.62	13.62	3.10%	12,601,754
Aug 29, 2025	13.41	13.50	13.20	13.21	13.21	-1.05%	8,175,752
Aug 28, 2025	13.53	13.66	12.96	13.35	13.35	-1.48%	11,129,150
Aug 27, 2025	13.77	13.93	13.55	13.55	13.55	-2.52%	12,179,184
Aug 26, 2025	14.40	14.42	13.89	13.90	13.90	-0.36%	15,478,979
Aug 25, 2025	13.70	14.10	13.60	13.95	13.95	1.90%	17,049,460