Bison Electronics Inc. (TPEX:3659)
Taiwan · Delayed Price · Currency is TWD 7.70
-0.20 (-2.53%)
Sep 9, 2026, 1:27 PM CST
Bison Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 7.85 | 8.07 | 7.27 | 20.75 | 20.75 | 162.66% | 253,192 |
| Sep 8, 2026 | 7.81 | 8.17 | 7.24 | 7.90 | 7.90 | - | 1,009,163 |
| Sep 7, 2026 | 7.90 | 8.35 | 7.80 | 7.90 | 7.90 | -3.54% | 271,892 |
| Sep 4, 2026 | 8.40 | 8.78 | 7.71 | 8.19 | 8.19 | -2.50% | 466,553 |
| Sep 3, 2026 | 7.40 | 8.93 | 6.79 | 8.40 | 8.40 | 12.90% | 684,697 |
| Sep 2, 2026 | 9.67 | 9.68 | 6.63 | 7.44 | 7.44 | -23.14% | 2,294,515 |
| Sep 1, 2026 | 14.20 | 14.20 | 9.26 | 9.68 | 9.68 | -34.59% | 1,365,975 |
| Aug 31, 2026 | 14.65 | 15.00 | 14.50 | 14.80 | 14.80 | 2.07% | 65,856 |
| Aug 28, 2026 | 14.95 | 14.95 | 14.45 | 14.50 | 14.50 | 0.35% | 36,831 |
| Aug 27, 2026 | 15.95 | 15.95 | 14.25 | 14.45 | 14.45 | -9.40% | 33,942 |
| Aug 26, 2026 | 14.25 | 16.25 | 14.25 | 15.95 | 15.95 | 16.00% | 84,507 |
| Aug 25, 2026 | 13.80 | 13.85 | 13.75 | 13.75 | 13.75 | -0.72% | 12,680 |
| Aug 24, 2026 | 13.80 | 13.90 | 13.30 | 13.85 | 13.85 | 3.36% | 16,010 |
| Aug 21, 2026 | 13.85 | 13.85 | 13.20 | 13.40 | 13.40 | -2.90% | 35,284 |
| Aug 20, 2026 | 13.95 | 13.95 | 13.80 | 13.80 | 13.80 | -1.08% | 8,120 |
| Aug 19, 2026 | 14.00 | 14.05 | 13.30 | 13.95 | 13.95 | -0.36% | 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 |