Bison Electronics Inc. (TPEX:3659)
Taiwan · Delayed Price · Currency is TWD 18.15
-0.05 (-0.27%)
Jul 30, 2026, 1:20 PM CST
Bison Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 19.45 | 20.00 | 17.20 | 20.75 | 20.75 | 3.49% | 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 |
| Jun 1, 2026 | 22.95 | 23.05 | 22.95 | 23.05 | 23.05 | 0.22% | 6,000 |
| May 29, 2026 | 22.70 | 23.20 | 22.70 | 23.00 | 23.00 | 0.44% | 15,200 |
| May 28, 2026 | 23.05 | 23.10 | 22.80 | 22.90 | 22.90 | -0.43% | 53,000 |
| May 27, 2026 | 22.20 | 23.00 | 22.20 | 23.00 | 23.00 | 5.02% | 37,071 |
| May 26, 2026 | 22.95 | 22.95 | 21.90 | 21.90 | 21.90 | -4.58% | 11,348 |
| May 25, 2026 | 23.75 | 23.85 | 22.70 | 22.95 | 22.95 | -3.37% | 36,133 |
| May 22, 2026 | 23.70 | 24.20 | 23.50 | 23.75 | 23.75 | -4.04% | 94,231 |
| May 21, 2026 | 24.00 | 24.80 | 23.75 | 24.75 | 24.75 | 1.64% | 58,040 |
| May 20, 2026 | 23.15 | 24.40 | 23.15 | 24.35 | 24.35 | 0.83% | 45,300 |
| May 19, 2026 | 24.00 | 24.90 | 24.00 | 24.15 | 24.15 | -2.62% | 29,104 |
| May 18, 2026 | 24.90 | 26.10 | 24.80 | 24.80 | 24.80 | -0.40% | 34,043 |
| May 15, 2026 | 24.90 | 25.90 | 24.65 | 24.90 | 24.90 | -4.23% | 24,362 |
| May 14, 2026 | 25.00 | 26.20 | 24.95 | 26.00 | 26.00 | 8.33% | 14,269 |