Bison Electronics Inc. (TPEX:3659)
Taiwan · Delayed Price · Currency is TWD 34.60
-1.25 (-3.49%)
At close: Feb 11, 2026
Bison Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 34.40 | 34.80 | 34.35 | 34.65 | - | -3.35% | 16,150 |
| Feb 10, 2026 | 35.35 | 35.85 | 35.00 | 35.85 | 35.85 | 2.43% | 25,365 |
| Feb 9, 2026 | 35.45 | 36.25 | 34.85 | 35.00 | 35.00 | -1.27% | 26,466 |
| Feb 6, 2026 | 36.15 | 36.80 | 35.20 | 35.45 | 35.45 | -6.34% | 100,446 |
| Feb 5, 2026 | 36.90 | 38.15 | 33.00 | 37.85 | 37.85 | -2.07% | 377,648 |
| Feb 4, 2026 | 28.50 | 38.95 | 28.50 | 38.65 | 38.65 | 35.61% | 633,195 |
| Feb 3, 2026 | 28.15 | 28.50 | 28.10 | 28.50 | 28.50 | -0.18% | 123 |
| Feb 2, 2026 | 27.50 | 28.65 | 27.30 | 28.55 | 28.55 | 0.18% | 8,006 |
| Jan 30, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 1 |
| Jan 29, 2026 | 27.90 | 28.60 | 27.90 | 28.50 | 28.50 | 1.79% | 24,007 |
| Jan 28, 2026 | 28.60 | 28.70 | 27.90 | 28.00 | 28.00 | -4.44% | 13,099 |
| Jan 27, 2026 | 29.60 | 29.60 | 29.30 | 29.30 | 29.30 | 0.34% | 13,000 |
| Jan 26, 2026 | 28.65 | 30.60 | 28.55 | 29.20 | 29.20 | 3.18% | 54,088 |
| Jan 23, 2026 | 28.70 | 28.80 | 28.15 | 28.30 | 28.30 | -4.07% | 16,325 |
| Jan 22, 2026 | 29.55 | 29.55 | 28.20 | 29.50 | 29.50 | -0.17% | 1,006 |
| Jan 21, 2026 | 28.35 | 29.55 | 28.25 | 29.55 | 29.55 | 5.54% | 68,881 |
| Jan 20, 2026 | 28.10 | 28.10 | 28.00 | 28.00 | 28.00 | -1.58% | 15,186 |
| Jan 19, 2026 | 28.10 | 28.45 | 28.10 | 28.45 | 28.45 | 3.27% | 3,050 |
| Jan 16, 2026 | 27.00 | 27.55 | 27.00 | 27.55 | 27.55 | -1.61% | 25,500 |
| Jan 15, 2026 | 27.90 | 28.10 | 27.80 | 28.00 | 28.00 | 0.18% | 30,100 |
| Jan 14, 2026 | 28.35 | 28.35 | 27.10 | 27.95 | 27.95 | -1.41% | 12,272 |
| Jan 13, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 1.07% | 3 |
| Jan 12, 2026 | 27.90 | 28.70 | 27.90 | 28.05 | 28.05 | 3.89% | 50,003 |
| Jan 9, 2026 | 26.95 | 27.00 | 26.95 | 27.00 | 27.00 | 0.19% | 6,000 |
| Jan 8, 2026 | 27.30 | 27.35 | 26.30 | 26.95 | 26.95 | -5.93% | 27,570 |
| Jan 7, 2026 | 28.05 | 28.70 | 27.40 | 28.65 | 28.65 | -0.17% | 15,264 |
| Jan 6, 2026 | 28.65 | 28.70 | 27.50 | 28.70 | 28.70 | 0.17% | 2,031 |
| Jan 5, 2026 | 28.35 | 28.70 | 28.30 | 28.65 | 28.65 | 1.06% | 39,292 |
| Jan 2, 2026 | 28.10 | 28.40 | 27.25 | 28.35 | 28.35 | 0.89% | 9,119 |
| Dec 31, 2025 | 28.00 | 28.10 | 26.65 | 28.10 | 28.10 | 0.36% | 4,043 |
| Dec 30, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1,003 |
| Dec 29, 2025 | 26.60 | 28.00 | 26.60 | 28.00 | 28.00 | 0.90% | 8,002 |
| Dec 26, 2025 | 27.70 | 27.75 | 27.00 | 27.75 | 27.75 | 0.91% | 5,017 |
| Dec 24, 2025 | 26.50 | 27.70 | 26.50 | 27.50 | 27.50 | 3.77% | 31,003 |
| Dec 22, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.76% | 1 |
| Dec 19, 2025 | 25.20 | 26.30 | 25.20 | 26.30 | 26.30 | -0.75% | 126 |
| Dec 16, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 2 |
| Dec 15, 2025 | 25.20 | 26.50 | 25.20 | 26.50 | 26.50 | 5.16% | 2,023 |
| Dec 12, 2025 | 26.50 | 26.50 | 25.20 | 25.20 | 25.20 | -4.18% | 1,054 |
| Dec 11, 2025 | 25.35 | 27.60 | 25.35 | 26.30 | 26.30 | 2.73% | 49,024 |
| Dec 10, 2025 | 25.50 | 25.60 | 25.50 | 25.60 | 25.60 | -1.92% | 4,000 |
| Dec 9, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 10 |
| Dec 4, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 1,000 |
| Dec 3, 2025 | 26.20 | 26.20 | 26.10 | 26.10 | 26.10 | -0.38% | 2 |
| Dec 2, 2025 | 25.60 | 26.20 | 25.60 | 26.20 | 26.20 | - | 2,001 |
| Dec 1, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.19% | 1 |
| Nov 28, 2025 | 25.25 | 26.25 | 25.25 | 26.25 | 26.25 | 4.17% | 16,043 |
| Nov 27, 2025 | 24.10 | 25.20 | 24.10 | 25.20 | 25.20 | 0.20% | 7,022 |
| Nov 26, 2025 | 23.95 | 25.15 | 23.95 | 25.15 | 25.15 | - | 222 |
| Nov 25, 2025 | 24.00 | 25.15 | 24.00 | 25.15 | 25.15 | 4.79% | 6,004 |