Bestore Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	9.90	10.22	9.90	10.20	10.20	1.90%	2,668,301
Mar 26, 2026	10.13	10.26	9.97	10.01	10.01	-1.57%	2,370,500
Mar 25, 2026	10.00	10.18	9.99	10.17	10.17	2.21%	2,726,900
Mar 24, 2026	9.80	9.97	9.65	9.95	9.95	3.43%	3,399,900
Mar 23, 2026	10.08	10.08	9.56	9.62	9.62	-4.56%	4,826,900
Mar 20, 2026	10.32	10.39	10.08	10.08	10.08	-2.33%	3,181,600
Mar 19, 2026	10.46	10.52	10.30	10.32	10.32	-2.37%	2,658,200
Mar 18, 2026	10.61	10.63	10.46	10.57	10.57	-0.56%	2,627,501
Mar 17, 2026	10.72	10.79	10.62	10.63	10.63	-0.56%	2,943,200
Mar 16, 2026	10.56	10.70	10.54	10.69	10.69	0.75%	2,856,000
Mar 13, 2026	10.59	10.71	10.55	10.61	10.61	-0.19%	2,514,299
Mar 12, 2026	10.66	10.75	10.60	10.63	10.63	-0.37%	2,022,500
Mar 11, 2026	10.78	10.80	10.64	10.67	10.67	-0.74%	2,098,800
Mar 10, 2026	10.72	10.78	10.69	10.75	10.75	0.84%	2,068,900
Mar 9, 2026	10.61	10.72	10.55	10.66	10.66	-0.65%	2,831,500
Mar 6, 2026	10.49	10.74	10.43	10.73	10.73	1.90%	3,587,412
Mar 5, 2026	10.55	10.65	10.50	10.53	10.53	1.06%	2,899,300
Mar 4, 2026	10.67	10.67	10.39	10.42	10.42	-2.25%	3,553,000
Mar 3, 2026	10.81	10.96	10.65	10.66	10.66	-1.48%	4,318,400
Mar 2, 2026	11.12	11.15	10.80	10.82	10.82	-3.91%	5,431,761
Feb 27, 2026	11.21	11.27	11.19	11.26	11.26	0.36%	2,027,099
Feb 26, 2026	11.39	11.40	11.19	11.22	11.22	-1.49%	4,008,900
Feb 25, 2026	11.32	11.46	11.32	11.39	11.39	0.62%	5,072,400
Feb 24, 2026	11.30	11.35	11.21	11.32	11.32	0.09%	3,249,100
Feb 13, 2026	11.58	11.62	11.30	11.31	11.31	-2.16%	4,727,900
Feb 12, 2026	11.80	11.81	11.56	11.56	11.56	-1.87%	5,028,681
Feb 11, 2026	11.80	11.87	11.76	11.78	11.78	-0.34%	3,256,682
Feb 10, 2026	11.93	11.93	11.78	11.82	11.82	-1.01%	5,104,610
Feb 9, 2026	12.05	12.05	11.88	11.94	11.94	-0.50%	6,290,700
Feb 6, 2026	12.11	12.20	11.94	12.00	12.00	-0.83%	4,835,900
Feb 5, 2026	11.97	12.28	11.90	12.10	12.10	0.92%	8,094,477
Feb 4, 2026	11.85	12.04	11.80	11.99	11.99	0.17%	4,203,400
Feb 3, 2026	12.03	12.23	11.86	11.97	11.97	-0.50%	5,492,782
Feb 2, 2026	11.92	12.22	11.86	12.03	12.03	0.92%	7,548,100
Jan 30, 2026	12.15	12.18	11.81	11.92	11.92	-1.81%	5,802,100
Jan 29, 2026	11.85	12.18	11.72	12.14	12.14	2.45%	6,978,539
Jan 28, 2026	11.99	12.05	11.83	11.85	11.85	-1.17%	3,417,203
Jan 27, 2026	12.11	12.12	11.78	11.99	11.99	-0.99%	4,459,319
Jan 26, 2026	12.12	12.18	11.95	12.11	12.11	-0.08%	4,715,429
Jan 23, 2026	12.08	12.14	12.04	12.12	12.12	0.33%	4,028,500
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