Bellwether Electronic Corp. (TPEX:7861)
Taiwan · Delayed Price · Currency is TWD 613.00
+311.10 (103.05%)
At close: Nov 6, 2026
Bellwether Electronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 581.00 | 613.00 | 516.00 | 613.00 | 613.00 | 3.72% | 321,628 |
| Nov 5, 2026 | 700.00 | 700.00 | 590.00 | 591.00 | 591.00 | -15.57% | 340,086 |
| Nov 4, 2026 | 749.00 | 749.00 | 660.00 | 700.00 | 700.00 | -3.98% | 344,714 |
| Nov 3, 2026 | 770.00 | 773.00 | 717.00 | 729.00 | 729.00 | -5.32% | 104,413 |
| Nov 2, 2026 | 774.00 | 774.00 | 747.00 | 770.00 | 770.00 | 1.58% | 37,916 |
| Oct 30, 2026 | 770.00 | 791.00 | 715.00 | 758.00 | 758.00 | -2.94% | 184,801 |
| Oct 29, 2026 | 903.00 | 903.00 | 748.00 | 781.00 | 781.00 | -12.64% | 406,891 |
| Oct 28, 2026 | 929.00 | 929.00 | 870.00 | 894.00 | 894.00 | -3.04% | 80,165 |
| Oct 27, 2026 | 980.00 | 994.00 | 885.00 | 922.00 | 922.00 | -6.30% | 97,873 |
| Oct 22, 2026 | 990.00 | 1,005.00 | 968.00 | 984.00 | 984.00 | 0.20% | 51,730 |
| Oct 21, 2026 | 982.00 | 989.00 | 965.00 | 982.00 | 982.00 | - | 34,258 |
| Oct 20, 2026 | 982.00 | 986.00 | 960.00 | 982.00 | 982.00 | - | 22,287 |
| Oct 19, 2026 | 950.00 | 992.00 | 948.00 | 982.00 | 982.00 | -1.01% | 40,080 |
| Oct 16, 2026 | 992.00 | 992.00 | 955.00 | 992.00 | 992.00 | 1.02% | 33,234 |
| Oct 15, 2026 | 995.00 | 999.00 | 948.00 | 982.00 | 982.00 | -1.60% | 32,767 |
| Oct 14, 2026 | 979.00 | 1,000.00 | 950.00 | 998.00 | 998.00 | 2.99% | 56,230 |
| Oct 13, 2026 | 970.00 | 1,005.00 | 950.00 | 969.00 | 969.00 | -2.91% | 142,823 |
| Oct 12, 2026 | 994.00 | 1,040.00 | 965.00 | 998.00 | 998.00 | -2.16% | 216,017 |
| Oct 8, 2026 | 1,015.00 | 1,035.00 | 995.00 | 1,020.00 | 1,020.00 | -1.45% | 71,917 |
| Oct 7, 2026 | 1,015.00 | 1,040.00 | 1,000.00 | 1,035.00 | 1,035.00 | - | 49,021 |
| Oct 6, 2026 | 1,040.00 | 1,040.00 | 997.00 | 1,035.00 | 1,035.00 | -0.48% | 102,181 |
| Oct 5, 2026 | 1,080.00 | 1,085.00 | 990.00 | 1,040.00 | 1,040.00 | -3.70% | 326,157 |
| Oct 2, 2026 | 1,090.00 | 1,100.00 | 1,010.00 | 1,080.00 | 1,080.00 | 0.47% | 201,647 |
| Oct 1, 2026 | 1,095.00 | 1,135.00 | 1,060.00 | 1,075.00 | 1,075.00 | -4.02% | 90,257 |
| Sep 30, 2026 | 1,170.00 | 1,180.00 | 1,100.00 | 1,120.00 | 1,120.00 | -3.86% | 231,819 |
| Sep 29, 2026 | 1,195.00 | 1,200.00 | 1,145.00 | 1,165.00 | 1,165.00 | -2.10% | 112,438 |
| Sep 24, 2026 | 1,150.00 | 1,200.00 | 1,150.00 | 1,190.00 | 1,190.00 | 1.71% | 54,543 |
| Sep 23, 2026 | 1,195.00 | 1,195.00 | 1,150.00 | 1,170.00 | 1,170.00 | -1.68% | 123,524 |
| Sep 22, 2026 | 1,205.00 | 1,215.00 | 1,160.00 | 1,190.00 | 1,190.00 | -1.24% | 118,661 |
| Sep 21, 2026 | 1,200.00 | 1,205.00 | 1,170.00 | 1,205.00 | 1,205.00 | 0.42% | 124,755 |
| Sep 18, 2026 | 1,200.00 | 1,215.00 | 1,165.00 | 1,200.00 | 1,200.00 | - | 104,120 |
| Sep 17, 2026 | 1,210.00 | 1,255.00 | 1,170.00 | 1,200.00 | 1,200.00 | - | 121,070 |
| Sep 16, 2026 | 1,190.00 | 1,200.00 | 1,145.00 | 1,200.00 | 1,200.00 | 0.84% | 69,329 |
| Sep 15, 2026 | 1,190.00 | 1,190.00 | 1,145.00 | 1,190.00 | 1,190.00 | - | 38,585 |
| Sep 14, 2026 | 1,200.00 | 1,225.00 | 1,150.00 | 1,190.00 | 1,190.00 | -2.86% | 140,934 |
| Sep 11, 2026 | 1,205.00 | 1,240.00 | 1,125.00 | 1,225.00 | 1,225.00 | -2.00% | 294,298 |
| Sep 10, 2026 | 1,235.00 | 1,345.00 | 1,220.00 | 1,250.00 | 1,250.00 | 1.21% | 425,565 |
| Sep 9, 2026 | 1,200.00 | 1,245.00 | 1,175.00 | 1,235.00 | 1,235.00 | 2.07% | 191,790 |
| Sep 8, 2026 | 1,210.00 | 1,210.00 | 1,160.00 | 1,210.00 | 1,210.00 | 1.26% | 87,428 |
| Sep 7, 2026 | 1,215.00 | 1,235.00 | 1,175.00 | 1,195.00 | 1,195.00 | -1.24% | 119,964 |
| Sep 4, 2026 | 1,210.00 | 1,225.00 | 1,170.00 | 1,210.00 | 1,210.00 | 0.83% | 64,840 |
| Sep 3, 2026 | 1,235.00 | 1,245.00 | 1,180.00 | 1,200.00 | 1,200.00 | -2.83% | 70,235 |
| Sep 2, 2026 | 1,200.00 | 1,250.00 | 1,155.00 | 1,235.00 | 1,235.00 | 3.35% | 69,239 |
| Sep 1, 2026 | 1,225.00 | 1,250.00 | 1,155.00 | 1,195.00 | 1,195.00 | -4.40% | 102,541 |
| Aug 31, 2026 | 1,195.00 | 1,300.00 | 1,165.00 | 1,250.00 | 1,250.00 | 1.21% | 289,676 |
| Aug 28, 2026 | 1,040.00 | 1,295.00 | 1,040.00 | 1,235.00 | 1,235.00 | 15.42% | 340,412 |
| Aug 27, 2026 | 1,070.00 | 1,115.00 | 1,010.00 | 1,070.00 | 1,070.00 | -1.38% | 128,937 |
| Aug 26, 2026 | 1,085.00 | 1,125.00 | 1,040.00 | 1,085.00 | 1,085.00 | - | 95,522 |
| Aug 25, 2026 | 1,030.00 | 1,130.00 | 1,000.00 | 1,085.00 | 1,085.00 | 5.34% | 162,412 |
| Aug 24, 2026 | 1,030.00 | 1,030.00 | 995.00 | 1,030.00 | 1,030.00 | 1.48% | 22,349 |