Bellwether Electronic Corp. (TPEX:7861)
Taiwan · Delayed Price · Currency is TWD 582.00
+45.00 (8.38%)
At close: Feb 11, 2026
Bellwether Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 546.00 | 626.00 | 546.00 | 582.00 | 582.00 | 8.38% | 518,714 |
| Feb 10, 2026 | 535.00 | 545.00 | 505.00 | 537.00 | 537.00 | 0.37% | 126,802 |
| Feb 9, 2026 | 530.00 | 565.00 | 519.00 | 535.00 | 535.00 | 0.94% | 170,151 |
| Feb 6, 2026 | 490.00 | 551.00 | 490.00 | 530.00 | 530.00 | 6.00% | 138,762 |
| Feb 5, 2026 | 498.00 | 507.00 | 493.50 | 500.00 | 500.00 | -0.20% | 98,088 |
| Feb 4, 2026 | 504.00 | 517.00 | 501.00 | 501.00 | 501.00 | -0.60% | 54,851 |
| Feb 3, 2026 | 510.00 | 519.00 | 504.00 | 504.00 | 504.00 | -1.37% | 62,218 |
| Feb 2, 2026 | 515.00 | 518.00 | 500.00 | 511.00 | 511.00 | -1.73% | 53,157 |
| Jan 30, 2026 | 515.00 | 531.00 | 514.00 | 520.00 | 520.00 | -1.70% | 36,052 |
| Jan 29, 2026 | 534.00 | 541.00 | 510.00 | 529.00 | 529.00 | -0.94% | 91,569 |
| Jan 28, 2026 | 546.00 | 546.00 | 523.00 | 534.00 | 534.00 | -1.29% | 84,803 |
| Jan 27, 2026 | 520.00 | 563.00 | 520.00 | 541.00 | 541.00 | 2.46% | 153,388 |
| Jan 26, 2026 | 530.00 | 537.00 | 516.00 | 528.00 | 528.00 | -2.04% | 127,337 |
| Jan 23, 2026 | 499.50 | 548.00 | 499.50 | 539.00 | 539.00 | 7.91% | 180,605 |
| Jan 22, 2026 | 506.00 | 506.00 | 480.50 | 499.50 | 499.50 | -1.28% | 119,937 |
| Jan 21, 2026 | 506.00 | 506.00 | 485.00 | 506.00 | 506.00 | 1.00% | 108,411 |
| Jan 20, 2026 | 500.00 | 512.00 | 485.00 | 501.00 | 501.00 | -1.96% | 86,967 |
| Jan 19, 2026 | 496.00 | 512.00 | 494.50 | 511.00 | 511.00 | 0.20% | 48,393 |
| Jan 16, 2026 | 512.00 | 512.00 | 492.00 | 510.00 | 510.00 | 1.19% | 50,401 |
| Jan 15, 2026 | 511.00 | 516.00 | 490.00 | 504.00 | 504.00 | -1.37% | 90,194 |
| Jan 14, 2026 | 520.00 | 531.00 | 495.00 | 511.00 | 511.00 | -3.58% | 249,038 |
| Jan 13, 2026 | 572.00 | 577.00 | 521.00 | 530.00 | 530.00 | -5.36% | 206,204 |
| Jan 12, 2026 | 572.00 | 572.00 | 550.00 | 560.00 | 560.00 | -1.06% | 57,082 |
| Jan 9, 2026 | 575.00 | 575.00 | 535.00 | 566.00 | 566.00 | -1.57% | 160,633 |
| Jan 8, 2026 | 584.00 | 589.00 | 567.00 | 575.00 | 575.00 | -1.54% | 81,576 |
| Jan 7, 2026 | 575.00 | 590.00 | 570.00 | 584.00 | 584.00 | -0.85% | 67,962 |
| Jan 6, 2026 | 580.00 | 589.00 | 566.00 | 589.00 | 589.00 | 0.34% | 76,475 |
| Jan 5, 2026 | 588.00 | 592.00 | 567.00 | 587.00 | 587.00 | -0.68% | 84,835 |
| Jan 2, 2026 | 589.00 | 599.00 | 575.00 | 591.00 | 591.00 | 0.34% | 122,160 |
| Dec 31, 2025 | 583.00 | 594.00 | 556.00 | 589.00 | 589.00 | 1.55% | 128,268 |
| Dec 30, 2025 | 595.00 | 602.00 | 576.00 | 580.00 | 580.00 | -3.17% | 62,516 |
| Dec 29, 2025 | 599.00 | 602.00 | 580.00 | 599.00 | 599.00 | - | 149,791 |
| Dec 26, 2025 | 588.00 | 606.00 | 578.00 | 599.00 | 599.00 | 2.92% | 257,474 |
| Dec 24, 2025 | 565.00 | 591.00 | 556.00 | 582.00 | 582.00 | -0.17% | 131,453 |
| Dec 23, 2025 | 590.00 | 599.00 | 550.00 | 583.00 | 583.00 | -1.35% | 250,764 |
| Dec 22, 2025 | 599.00 | 601.00 | 579.00 | 591.00 | 591.00 | -0.51% | 176,283 |
| Dec 19, 2025 | 590.00 | 599.00 | 576.00 | 594.00 | 594.00 | 0.51% | 66,738 |
| Dec 18, 2025 | 555.00 | 591.00 | 555.00 | 591.00 | 591.00 | 2.43% | 141,597 |
| Dec 17, 2025 | 539.00 | 604.00 | 530.00 | 577.00 | 577.00 | 7.05% | 295,865 |
| Dec 16, 2025 | 490.00 | 544.00 | 490.00 | 539.00 | 539.00 | 6.31% | 331,627 |
| Dec 15, 2025 | 485.00 | 509.00 | 478.00 | 507.00 | 507.00 | 2.53% | 119,427 |
| Dec 12, 2025 | 492.00 | 499.50 | 478.00 | 494.50 | 494.50 | 0.61% | 130,180 |
| Dec 11, 2025 | 490.00 | 509.00 | 478.00 | 491.50 | 491.50 | 1.44% | 245,215 |
| Dec 10, 2025 | 488.00 | 491.50 | 470.00 | 484.50 | 484.50 | -0.62% | 68,097 |
| Dec 9, 2025 | 504.00 | 509.00 | 465.50 | 487.50 | 487.50 | -1.42% | 189,027 |
| Dec 8, 2025 | 479.50 | 499.50 | 470.00 | 494.50 | 494.50 | 4.21% | 290,935 |
| Dec 5, 2025 | 441.50 | 484.50 | 426.00 | 474.50 | 474.50 | 7.96% | 149,180 |
| Dec 4, 2025 | 451.50 | 457.00 | 420.00 | 439.50 | 439.50 | -2.66% | 188,164 |
| Dec 3, 2025 | 441.00 | 457.00 | 415.50 | 451.50 | 451.50 | 2.96% | 242,861 |
| Dec 2, 2025 | 399.00 | 440.00 | 390.00 | 438.50 | 438.50 | 10.73% | 333,107 |