Bison Electronics Inc. (TPEX:3659)
Taiwan · Delayed Price · Currency is TWD 27.65
+2.85 (11.49%)
May 7, 2026, 1:48 PM CST
Bison Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 24.65 | 27.75 | 24.65 | 27.65 | 27.65 | 11.49% | 85,900 |
| May 6, 2026 | 25.40 | 25.55 | 24.70 | 24.80 | 24.80 | -2.36% | 72,025 |
| May 5, 2026 | 24.40 | 25.55 | 24.40 | 25.40 | 25.40 | -0.59% | 53,212 |
| May 4, 2026 | 26.30 | 26.30 | 25.00 | 25.55 | 25.55 | -2.48% | 60,296 |
| Apr 30, 2026 | 25.85 | 26.60 | 24.90 | 26.20 | 26.20 | -2.60% | 31,040 |
| Apr 29, 2026 | 25.70 | 27.00 | 25.70 | 26.90 | 26.90 | 3.46% | 35,864 |
| Apr 28, 2026 | 27.00 | 27.00 | 25.90 | 26.00 | 26.00 | - | 12,020 |
| Apr 27, 2026 | 25.90 | 26.80 | 25.85 | 26.00 | 26.00 | -4.59% | 24,415 |
| Apr 24, 2026 | 28.35 | 28.40 | 25.85 | 27.25 | 27.25 | -3.88% | 37,813 |
| Apr 23, 2026 | 31.45 | 31.45 | 26.40 | 28.35 | 28.35 | -10.28% | 114,854 |
| Apr 22, 2026 | 33.30 | 35.40 | 30.40 | 31.60 | 31.60 | -5.11% | 231,173 |
| Apr 21, 2026 | 28.35 | 33.30 | 26.40 | 33.30 | 33.30 | 17.46% | 328,314 |
| Apr 20, 2026 | 28.00 | 30.80 | 20.05 | 28.35 | 28.35 | 1.25% | 335,612 |
| Apr 17, 2026 | 28.10 | 28.10 | 26.70 | 28.00 | 28.00 | 0.36% | 22,284 |
| Apr 16, 2026 | 28.05 | 28.10 | 27.90 | 27.90 | 27.90 | -0.53% | 3,332 |
| Apr 15, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 4.66% | 1,339 |
| Apr 14, 2026 | 27.50 | 27.60 | 26.70 | 26.80 | 26.80 | -3.07% | 30,000 |
| Apr 13, 2026 | 27.55 | 27.65 | 27.55 | 27.65 | 27.65 | -4.66% | 8,000 |
| Apr 10, 2026 | 29.00 | 29.00 | 27.55 | 29.00 | 29.00 | 4.88% | 9,511 |
| Apr 9, 2026 | 25.90 | 30.50 | 25.90 | 27.65 | 27.65 | 11.94% | 70,207 |
| Apr 8, 2026 | 24.80 | 24.80 | 24.70 | 24.70 | 24.70 | -0.40% | 7,988 |
| Apr 7, 2026 | 24.80 | 26.00 | 24.80 | 24.80 | 24.80 | 3.33% | 23,721 |
| Apr 2, 2026 | 24.10 | 24.20 | 23.80 | 24.00 | 24.00 | -0.41% | 13,110 |
| Apr 1, 2026 | 23.70 | 24.10 | 23.60 | 24.10 | 24.10 | 1.26% | 14,000 |
| Mar 31, 2026 | 23.70 | 23.80 | 23.50 | 23.80 | 23.80 | 0.42% | 53,510 |
| Mar 30, 2026 | 24.60 | 24.70 | 23.60 | 23.70 | 23.70 | -3.27% | 90,399 |
| Mar 27, 2026 | 25.00 | 25.95 | 23.75 | 24.50 | 24.50 | -2.39% | 110,571 |
| Mar 26, 2026 | 26.30 | 26.40 | 24.10 | 25.10 | 25.10 | -8.23% | 46,980 |
| Mar 25, 2026 | 25.60 | 27.50 | 25.60 | 27.35 | 27.35 | 7.47% | 59,100 |
| Mar 24, 2026 | 28.80 | 29.60 | 24.65 | 25.45 | 25.45 | -11.48% | 263,360 |
| Mar 23, 2026 | 30.05 | 30.60 | 28.65 | 28.75 | 28.75 | -8.87% | 42,171 |
| Mar 20, 2026 | 30.20 | 31.55 | 30.00 | 31.55 | 31.55 | 1.12% | 9,502 |
| Mar 19, 2026 | 30.60 | 31.20 | 30.60 | 31.20 | 31.20 | 0.97% | 3,001 |
| Mar 18, 2026 | 30.90 | 31.20 | 30.55 | 30.90 | 30.90 | -2.22% | 139,711 |
| Mar 17, 2026 | 32.70 | 32.70 | 31.25 | 31.60 | 31.60 | -4.24% | 97,910 |
| Mar 16, 2026 | 31.60 | 33.35 | 31.50 | 33.00 | 33.00 | - | 136,010 |
| Mar 13, 2026 | 31.90 | 33.00 | 30.90 | 33.00 | 33.00 | 2.48% | 58,000 |
| Mar 12, 2026 | 31.70 | 32.35 | 31.50 | 32.20 | 32.20 | 0.78% | 86,000 |
| Mar 11, 2026 | 31.10 | 32.20 | 31.00 | 31.95 | 31.95 | 3.06% | 164,000 |
| Mar 10, 2026 | 31.45 | 31.45 | 30.20 | 31.00 | 31.00 | -1.59% | 87,530 |
| Mar 9, 2026 | 31.50 | 31.50 | 30.05 | 31.50 | 31.50 | -0.79% | 26,300 |
| Mar 6, 2026 | 31.60 | 32.15 | 31.20 | 31.75 | 31.75 | -0.16% | 202,000 |
| Mar 5, 2026 | 30.90 | 32.45 | 30.90 | 31.80 | 31.80 | -0.47% | 93,410 |
| Mar 4, 2026 | 32.20 | 32.65 | 30.90 | 31.95 | 31.95 | -1.69% | 136,850 |
| Mar 3, 2026 | 33.00 | 33.00 | 32.05 | 32.50 | 32.50 | -2.69% | 11,215 |
| Mar 2, 2026 | 33.95 | 33.95 | 31.90 | 33.40 | 33.40 | -2.34% | 134,733 |
| Feb 26, 2026 | 34.55 | 35.80 | 34.00 | 34.20 | 34.20 | -4.74% | 176,862 |
| Feb 25, 2026 | 35.55 | 36.15 | 34.85 | 35.90 | 35.90 | 0.98% | 34,096 |
| Feb 24, 2026 | 35.05 | 36.65 | 35.05 | 35.55 | 35.55 | 1.43% | 65,030 |
| Feb 23, 2026 | 33.15 | 35.80 | 33.15 | 35.05 | 35.05 | 1.30% | 55,812 |