Bellwether Electronic Corp. (TPEX:7861)
Taiwan · Delayed Price · Currency is TWD 1,340.00
-10.00 (-0.74%)
At close: May 29, 2026
Bellwether Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,350.00 | 1,395.00 | 1,300.00 | 1,340.00 | 1,340.00 | -0.74% | 131,726 |
| May 28, 2026 | 1,425.00 | 1,425.00 | 1,305.00 | 1,350.00 | 1,350.00 | -5.26% | 302,938 |
| May 27, 2026 | 1,410.00 | 1,505.00 | 1,365.00 | 1,425.00 | 1,425.00 | 1.79% | 240,520 |
| May 26, 2026 | 1,350.00 | 1,405.00 | 1,300.00 | 1,400.00 | 1,400.00 | 4.09% | 197,507 |
| May 25, 2026 | 1,395.00 | 1,425.00 | 1,300.00 | 1,345.00 | 1,345.00 | -3.58% | 256,506 |
| May 22, 2026 | 1,260.00 | 1,460.00 | 1,230.00 | 1,395.00 | 1,395.00 | 11.60% | 415,206 |
| May 21, 2026 | 1,240.00 | 1,285.00 | 1,195.00 | 1,250.00 | 1,250.00 | 2.04% | 229,852 |
| May 20, 2026 | 1,295.00 | 1,295.00 | 1,145.00 | 1,225.00 | 1,225.00 | -3.92% | 346,583 |
| May 19, 2026 | 1,340.00 | 1,395.00 | 1,245.00 | 1,275.00 | 1,275.00 | -4.49% | 300,990 |
| May 18, 2026 | 1,190.00 | 1,400.00 | 1,110.00 | 1,335.00 | 1,335.00 | 11.72% | 558,303 |
| May 15, 2026 | 1,200.00 | 1,250.00 | 1,145.00 | 1,195.00 | 1,195.00 | - | 492,192 |
| May 14, 2026 | 1,095.00 | 1,235.00 | 1,095.00 | 1,195.00 | 1,195.00 | 5.75% | 616,651 |
| May 13, 2026 | 980.00 | 1,150.00 | 974.00 | 1,130.00 | 1,130.00 | 16.02% | 935,243 |
| May 12, 2026 | 940.00 | 994.00 | 925.00 | 974.00 | 974.00 | 4.84% | 363,350 |
| May 11, 2026 | 900.00 | 956.00 | 890.00 | 929.00 | 929.00 | 3.34% | 204,895 |
| May 8, 2026 | 900.00 | 900.00 | 871.00 | 899.00 | 899.00 | - | 87,998 |
| May 7, 2026 | 904.00 | 909.00 | 880.00 | 899.00 | 899.00 | -0.55% | 99,455 |
| May 6, 2026 | 867.00 | 914.00 | 867.00 | 904.00 | 904.00 | 1.69% | 193,404 |
| May 5, 2026 | 878.00 | 899.00 | 860.00 | 889.00 | 889.00 | -1.11% | 61,742 |
| May 4, 2026 | 879.00 | 907.00 | 852.00 | 899.00 | 899.00 | 3.45% | 124,907 |
| Apr 30, 2026 | 879.00 | 879.00 | 845.00 | 869.00 | 869.00 | -1.14% | 70,878 |
| Apr 29, 2026 | 840.00 | 879.00 | 840.00 | 879.00 | 879.00 | 0.92% | 44,987 |
| Apr 28, 2026 | 870.00 | 871.00 | 830.00 | 871.00 | 871.00 | 0.11% | 54,183 |
| Apr 27, 2026 | 900.00 | 900.00 | 829.00 | 870.00 | 870.00 | -3.23% | 228,069 |
| Apr 24, 2026 | 885.00 | 927.00 | 866.00 | 899.00 | 899.00 | -0.11% | 354,612 |
| Apr 23, 2026 | 924.00 | 930.00 | 880.00 | 900.00 | 900.00 | -2.60% | 270,196 |
| Apr 22, 2026 | 911.00 | 940.00 | 891.00 | 924.00 | 924.00 | 1.43% | 249,216 |
| Apr 21, 2026 | 930.00 | 953.00 | 901.00 | 911.00 | 911.00 | -2.46% | 341,295 |
| Apr 20, 2026 | 905.00 | 937.00 | 877.00 | 934.00 | 934.00 | 3.20% | 318,689 |
| 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 |