Bison Electronics Inc. (TPEX:3659)
Taiwan · Delayed Price · Currency is TWD 13.95
-0.05 (-0.36%)
Aug 19, 2026, 12:53 PM CST
Bison Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 14.00 | 14.05 | 13.30 | 20.05 | 20.05 | 43.21% | 35,651 |
| Aug 18, 2026 | 15.20 | 15.25 | 13.85 | 14.00 | 14.00 | -10.83% | 122,914 |
| Aug 14, 2026 | 16.40 | 16.40 | 15.05 | 15.70 | 15.70 | -1.88% | 53,240 |
| Aug 13, 2026 | 15.50 | 16.05 | 15.45 | 16.00 | 16.00 | 1.27% | 105,140 |
| Aug 12, 2026 | 18.60 | 18.60 | 15.65 | 15.80 | 15.80 | -16.84% | 451,626 |
| Aug 11, 2026 | 19.00 | 19.00 | 18.55 | 19.00 | 19.00 | 2.15% | 9,000 |
| Aug 10, 2026 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | 0.54% | 7,557 |
| Aug 7, 2026 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | -1.07% | 15,000 |
| Aug 5, 2026 | 18.30 | 19.00 | 18.30 | 18.70 | 18.70 | 1.08% | 13,008 |
| Aug 4, 2026 | 18.25 | 18.50 | 18.25 | 18.50 | 18.50 | 0.54% | 16,000 |
| Aug 3, 2026 | 18.35 | 18.40 | 18.25 | 18.40 | 18.40 | -2.90% | 12,600 |
| Jul 31, 2026 | 19.20 | 19.20 | 18.95 | 18.95 | 18.95 | 4.41% | 5,100 |
| Jul 30, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.27% | 20 |
| Jul 29, 2026 | 19.45 | 20.00 | 17.20 | 18.20 | 18.20 | -9.23% | 561,968 |
| Jul 28, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -2.20% | 3,000 |
| Jul 27, 2026 | 20.85 | 20.85 | 20.50 | 20.50 | 20.50 | -0.49% | 4,000 |
| Jul 24, 2026 | 20.50 | 20.75 | 20.05 | 20.60 | 20.60 | -0.72% | 6,000 |
| Jul 23, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.48% | 2,000 |
| Jul 22, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.48% | 1,000 |
| Jul 21, 2026 | 20.65 | 21.00 | 20.50 | 20.75 | 20.75 | 0.73% | 20,510 |
| Jul 20, 2026 | 20.65 | 20.65 | 20.60 | 20.60 | 20.60 | -0.48% | 4,100 |
| Jul 17, 2026 | 20.95 | 21.30 | 20.25 | 20.70 | 20.70 | -5.91% | 40,355 |
| Jul 15, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 5.26% | 1 |
| Jul 14, 2026 | 21.95 | 22.00 | 20.85 | 20.90 | 20.90 | -5.43% | 32,511 |
| Jul 13, 2026 | 22.05 | 22.10 | 21.95 | 22.10 | 22.10 | 0.23% | 5,470 |
| Jul 9, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - | 21 |
| Jul 8, 2026 | 22.05 | 22.05 | 21.90 | 22.05 | 22.05 | 0.23% | 2,441 |
| Jul 7, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 12,001 |
| Jul 6, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 61 |
| Jul 3, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1 |
| Jul 2, 2026 | 21.95 | 23.00 | 21.90 | 23.00 | 23.00 | 4.31% | 6,003 |
| Jul 1, 2026 | 21.10 | 22.05 | 21.10 | 22.05 | 22.05 | 2.56% | 2,001 |
| Jun 30, 2026 | 21.05 | 21.50 | 21.05 | 21.50 | 21.50 | 3.37% | 3,000 |
| Jun 26, 2026 | 21.60 | 21.80 | 20.80 | 20.80 | 20.80 | -5.45% | 27,225 |
| Jun 25, 2026 | 22.60 | 22.70 | 21.80 | 22.00 | 22.00 | -2.65% | 15,175 |
| Jun 24, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.31% | 2,000 |
| Jun 23, 2026 | 22.60 | 22.90 | 22.50 | 22.90 | 22.90 | 1.55% | 21,610 |
| Jun 22, 2026 | 22.65 | 22.65 | 22.55 | 22.55 | 22.55 | -2.38% | 3,200 |
| Jun 18, 2026 | 22.20 | 23.10 | 22.20 | 23.10 | 23.10 | 3.59% | 11,000 |
| Jun 17, 2026 | 22.20 | 22.30 | 21.90 | 22.30 | 22.30 | - | 51,015 |
| Jun 16, 2026 | 21.90 | 22.30 | 21.90 | 22.30 | 22.30 | 3.72% | 9,011 |
| Jun 15, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.69% | 1,000 |
| Jun 12, 2026 | 21.80 | 22.45 | 21.50 | 21.65 | 21.65 | -1.14% | 51,009 |
| Jun 11, 2026 | 21.80 | 22.30 | 21.80 | 21.90 | 21.90 | - | 4,125 |
| Jun 10, 2026 | 22.30 | 22.70 | 21.80 | 21.90 | 21.90 | -3.10% | 14,000 |
| Jun 8, 2026 | 21.55 | 22.80 | 21.40 | 22.60 | 22.60 | -3.83% | 39,270 |
| Jun 5, 2026 | 22.60 | 23.50 | 22.55 | 23.50 | 23.50 | 3.52% | 8,025 |
| Jun 4, 2026 | 23.00 | 23.10 | 22.60 | 22.70 | 22.70 | -1.94% | 15,070 |
| Jun 3, 2026 | 23.05 | 23.25 | 23.05 | 23.15 | 23.15 | -0.64% | 9,265 |
| Jun 2, 2026 | 22.90 | 23.30 | 22.90 | 23.30 | 23.30 | 1.08% | 13,000 |