Bellwether Electronic Corp. (TPEX:7861)
Taiwan · Delayed Price · Currency is TWD 942.00
-93.00 (-8.99%)
At close: Jul 29, 2026
Bellwether Electronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1,095.00 | 1,095.00 | 994.00 | 1,035.00 | 1,035.00 | -5.48% | 137,026 |
| Jul 27, 2026 | 1,150.00 | 1,150.00 | 1,050.00 | 1,095.00 | 1,095.00 | -4.37% | 43,054 |
| Jul 24, 2026 | 1,170.00 | 1,215.00 | 1,100.00 | 1,145.00 | 1,145.00 | -4.58% | 53,179 |
| Jul 23, 2026 | 1,095.00 | 1,225.00 | 1,095.00 | 1,200.00 | 1,200.00 | 10.09% | 124,201 |
| Jul 22, 2026 | 1,045.00 | 1,105.00 | 1,045.00 | 1,090.00 | 1,090.00 | 4.31% | 58,820 |
| Jul 21, 2026 | 1,040.00 | 1,060.00 | 1,005.00 | 1,045.00 | 1,045.00 | 0.97% | 65,664 |
| Jul 20, 2026 | 1,075.00 | 1,075.00 | 970.00 | 1,035.00 | 1,035.00 | -3.27% | 92,339 |
| Jul 17, 2026 | 1,095.00 | 1,140.00 | 1,035.00 | 1,070.00 | 1,070.00 | -6.96% | 124,652 |
| Jul 16, 2026 | 1,145.00 | 1,180.00 | 1,105.00 | 1,150.00 | 1,150.00 | -3.32% | 38,316 |
| Jul 15, 2026 | 1,165.00 | 1,195.00 | 1,120.00 | 1,195.00 | 1,189.44 | 3.46% | 58,375 |
| Jul 14, 2026 | 1,180.00 | 1,205.00 | 1,085.00 | 1,155.00 | 1,149.62 | -3.75% | 108,529 |
| Jul 13, 2026 | 1,150.00 | 1,315.00 | 1,145.00 | 1,200.00 | 1,194.41 | 6.19% | 142,446 |
| Jul 9, 2026 | 1,140.00 | 1,185.00 | 1,050.00 | 1,130.00 | 1,124.74 | -3.00% | 111,698 |
| Jul 8, 2026 | 1,210.00 | 1,220.00 | 1,145.00 | 1,165.00 | 1,159.58 | -3.32% | 81,215 |
| Jul 7, 2026 | 1,260.00 | 1,260.00 | 1,185.00 | 1,205.00 | 1,199.39 | -3.21% | 56,708 |
| Jul 6, 2026 | 1,235.00 | 1,285.00 | 1,220.00 | 1,245.00 | 1,239.20 | 0.81% | 122,439 |
| Jul 3, 2026 | 1,235.00 | 1,235.00 | 1,180.00 | 1,235.00 | 1,229.25 | -0.80% | 77,767 |
| Jul 2, 2026 | 1,175.00 | 1,245.00 | 1,170.00 | 1,245.00 | 1,239.20 | 2.05% | 54,017 |
| Jul 1, 2026 | 1,265.00 | 1,265.00 | 1,195.00 | 1,220.00 | 1,214.32 | -2.79% | 52,099 |
| Jun 30, 2026 | 1,215.00 | 1,275.00 | 1,205.00 | 1,255.00 | 1,249.16 | 5.02% | 112,276 |
| Jun 29, 2026 | 1,080.00 | 1,230.00 | 1,050.00 | 1,195.00 | 1,189.44 | 12.21% | 154,556 |
| Jun 26, 2026 | 1,140.00 | 1,145.00 | 1,015.00 | 1,065.00 | 1,060.04 | -5.33% | 100,442 |
| Jun 25, 2026 | 1,195.00 | 1,195.00 | 1,045.00 | 1,125.00 | 1,119.76 | -5.86% | 277,910 |
| Jun 24, 2026 | 1,155.00 | 1,205.00 | 1,150.00 | 1,195.00 | 1,189.44 | -0.83% | 33,800 |
| Jun 23, 2026 | 1,220.00 | 1,220.00 | 1,165.00 | 1,205.00 | 1,199.39 | - | 100,066 |
| Jun 22, 2026 | 1,250.00 | 1,255.00 | 1,180.00 | 1,205.00 | 1,199.39 | -3.21% | 125,183 |
| Jun 18, 2026 | 1,230.00 | 1,250.00 | 1,185.00 | 1,245.00 | 1,239.20 | 1.63% | 64,693 |
| Jun 17, 2026 | 1,245.00 | 1,245.00 | 1,165.00 | 1,225.00 | 1,219.30 | - | 111,457 |
| Jun 16, 2026 | 1,290.00 | 1,290.00 | 1,200.00 | 1,225.00 | 1,219.30 | -3.92% | 101,817 |
| Jun 15, 2026 | 1,320.00 | 1,320.00 | 1,240.00 | 1,275.00 | 1,269.06 | -3.41% | 120,495 |
| Jun 12, 2026 | 1,315.00 | 1,365.00 | 1,265.00 | 1,320.00 | 1,313.86 | 1.93% | 79,299 |
| Jun 11, 2026 | 1,360.00 | 1,375.00 | 1,160.00 | 1,295.00 | 1,288.97 | -6.50% | 357,973 |
| Jun 10, 2026 | 1,395.00 | 1,440.00 | 1,340.00 | 1,385.00 | 1,378.55 | -2.81% | 144,387 |
| Jun 9, 2026 | 1,385.00 | 1,445.00 | 1,330.00 | 1,425.00 | 1,418.37 | 2.89% | 277,341 |
| Jun 8, 2026 | 1,295.00 | 1,390.00 | 1,195.00 | 1,385.00 | 1,378.55 | -0.36% | 119,280 |
| Jun 5, 2026 | 1,310.00 | 1,390.00 | 1,265.00 | 1,390.00 | 1,383.53 | 6.11% | 187,021 |
| Jun 4, 2026 | 1,320.00 | 1,330.00 | 1,280.00 | 1,310.00 | 1,303.90 | -0.76% | 59,092 |
| Jun 3, 2026 | 1,270.00 | 1,325.00 | 1,270.00 | 1,320.00 | 1,313.86 | 2.72% | 127,911 |
| Jun 2, 2026 | 1,365.00 | 1,375.00 | 1,255.00 | 1,285.00 | 1,279.02 | -5.51% | 272,842 |
| Jun 1, 2026 | 1,305.00 | 1,410.00 | 1,300.00 | 1,360.00 | 1,353.67 | 1.49% | 141,446 |
| May 29, 2026 | 1,350.00 | 1,395.00 | 1,300.00 | 1,340.00 | 1,333.76 | -0.74% | 131,726 |
| May 28, 2026 | 1,425.00 | 1,425.00 | 1,305.00 | 1,350.00 | 1,343.72 | -5.26% | 302,938 |
| May 27, 2026 | 1,410.00 | 1,505.00 | 1,365.00 | 1,425.00 | 1,418.37 | 1.79% | 240,520 |
| May 26, 2026 | 1,350.00 | 1,405.00 | 1,300.00 | 1,400.00 | 1,393.48 | 4.09% | 197,507 |
| May 25, 2026 | 1,395.00 | 1,425.00 | 1,300.00 | 1,345.00 | 1,338.74 | -3.58% | 256,506 |
| May 22, 2026 | 1,260.00 | 1,460.00 | 1,230.00 | 1,395.00 | 1,388.51 | 11.60% | 415,206 |
| May 21, 2026 | 1,240.00 | 1,285.00 | 1,195.00 | 1,250.00 | 1,244.18 | 2.04% | 229,852 |
| May 20, 2026 | 1,295.00 | 1,295.00 | 1,145.00 | 1,225.00 | 1,219.30 | -3.92% | 346,583 |
| May 19, 2026 | 1,340.00 | 1,395.00 | 1,245.00 | 1,275.00 | 1,269.06 | -4.49% | 300,990 |
| May 18, 2026 | 1,190.00 | 1,400.00 | 1,110.00 | 1,335.00 | 1,328.79 | 11.72% | 558,303 |