Bellwether Electronic Corp. (TPEX:7861)
Taiwan · Delayed Price · Currency is TWD 905.00
+7.00 (0.78%)
At close: Apr 17, 2026
Bellwether Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 900.00 | 909.00 | 872.00 | 905.00 | 905.00 | 0.78% | 179,911 |
| Apr 16, 2026 | 909.00 | 909.00 | 880.00 | 898.00 | 898.00 | -0.44% | 103,248 |
| Apr 15, 2026 | 909.00 | 909.00 | 881.00 | 902.00 | 902.00 | 0.33% | 113,876 |
| Apr 14, 2026 | 895.00 | 914.00 | 881.00 | 899.00 | 899.00 | -1.64% | 114,760 |
| Apr 13, 2026 | 919.00 | 920.00 | 881.00 | 914.00 | 914.00 | 0.55% | 252,667 |
| Apr 10, 2026 | 904.00 | 909.00 | 881.00 | 909.00 | 909.00 | 1.79% | 143,259 |
| Apr 9, 2026 | 905.00 | 910.00 | 875.00 | 893.00 | 893.00 | -1.00% | 174,113 |
| Apr 8, 2026 | 870.00 | 903.00 | 850.00 | 902.00 | 902.00 | 4.64% | 383,831 |
| Apr 7, 2026 | 820.00 | 862.00 | 801.00 | 862.00 | 862.00 | 6.03% | 229,773 |
| Apr 2, 2026 | 815.00 | 832.00 | 801.00 | 813.00 | 813.00 | -0.12% | 137,269 |
| Apr 1, 2026 | 790.00 | 855.00 | 790.00 | 814.00 | 814.00 | 0.49% | 143,514 |
| Mar 31, 2026 | 838.00 | 849.00 | 780.00 | 810.00 | 810.00 | -3.34% | 412,947 |
| Mar 30, 2026 | 812.00 | 849.00 | 812.00 | 838.00 | 838.00 | 0.72% | 247,361 |
| Mar 27, 2026 | 811.00 | 833.00 | 811.00 | 832.00 | 832.00 | - | 107,206 |
| Mar 26, 2026 | 816.00 | 851.00 | 811.00 | 832.00 | 832.00 | 0.97% | 207,828 |
| Mar 25, 2026 | 810.00 | 849.00 | 795.00 | 824.00 | 824.00 | 1.85% | 180,043 |
| Mar 24, 2026 | 805.00 | 852.00 | 757.00 | 809.00 | 809.00 | 1.25% | 335,966 |
| Mar 23, 2026 | 749.00 | 830.00 | 694.00 | 799.00 | 799.00 | 6.68% | 467,388 |
| Mar 20, 2026 | 715.00 | 763.00 | 705.00 | 749.00 | 749.00 | 3.74% | 308,414 |
| Mar 19, 2026 | 701.00 | 724.00 | 701.00 | 722.00 | 722.00 | 0.42% | 137,402 |
| Mar 18, 2026 | 720.00 | 730.00 | 701.00 | 719.00 | 719.00 | -0.69% | 162,425 |
| Mar 17, 2026 | 703.00 | 747.00 | 691.00 | 724.00 | 724.00 | 3.58% | 241,798 |
| Mar 16, 2026 | 703.00 | 705.00 | 671.00 | 699.00 | 699.00 | -0.43% | 242,670 |
| Mar 13, 2026 | 691.00 | 718.00 | 685.00 | 702.00 | 702.00 | 1.59% | 184,351 |
| Mar 12, 2026 | 699.00 | 703.00 | 673.00 | 691.00 | 691.00 | -1.14% | 137,465 |
| Mar 11, 2026 | 650.00 | 706.00 | 645.00 | 699.00 | 699.00 | 5.59% | 134,389 |
| Mar 10, 2026 | 642.00 | 662.00 | 631.00 | 662.00 | 662.00 | 4.91% | 81,733 |
| Mar 9, 2026 | 637.00 | 650.00 | 598.00 | 631.00 | 631.00 | -4.97% | 152,126 |
| Mar 6, 2026 | 670.00 | 672.00 | 648.00 | 664.00 | 664.00 | -2.21% | 63,581 |
| Mar 5, 2026 | 659.00 | 686.00 | 641.00 | 679.00 | 679.00 | 4.62% | 138,099 |
| Mar 4, 2026 | 680.00 | 693.00 | 628.00 | 649.00 | 649.00 | -8.46% | 282,638 |
| Mar 3, 2026 | 714.00 | 735.00 | 687.00 | 709.00 | 709.00 | 0.14% | 235,568 |
| Mar 2, 2026 | 710.00 | 725.00 | 685.00 | 708.00 | 708.00 | -1.67% | 273,170 |
| Feb 26, 2026 | 721.00 | 738.00 | 676.00 | 720.00 | 720.00 | -0.14% | 293,846 |
| Feb 25, 2026 | 709.00 | 721.00 | 675.00 | 721.00 | 721.00 | 1.69% | 300,186 |
| Feb 24, 2026 | 660.00 | 735.00 | 646.00 | 709.00 | 709.00 | 7.59% | 553,898 |
| Feb 23, 2026 | 564.00 | 679.00 | 564.00 | 659.00 | 659.00 | 13.23% | 970,907 |
| 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 |