Bison Electronics Inc. (TPEX:3659)
Taiwan
· Delayed Price · Currency is TWD 26.05
+0.05 (0.19%)
Apr 29, 2026, 1:07 PM CST
Bison Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27.00 | 27.00 | 25.90 | 26.00 | 26.00 | - | 12,020 |
| Apr 27, 2026 | 25.90 | 26.80 | 25.85 | 26.00 | 26.00 | -4.59% | 24,415 |
| Apr 24, 2026 | 28.35 | 28.40 | 25.85 | 27.25 | 27.25 | -3.88% | 37,813 |
| Apr 23, 2026 | 31.45 | 31.45 | 26.40 | 28.35 | 28.35 | -10.28% | 114,854 |
| Apr 22, 2026 | 33.30 | 35.40 | 30.40 | 31.60 | 31.60 | -5.11% | 231,173 |
| Apr 21, 2026 | 28.35 | 33.30 | 26.40 | 33.30 | 33.30 | 17.46% | 328,314 |
| Apr 20, 2026 | 28.00 | 30.80 | 20.05 | 28.35 | 28.35 | 1.25% | 335,612 |
| Apr 17, 2026 | 28.10 | 28.10 | 26.70 | 28.00 | 28.00 | 0.36% | 22,284 |
| Apr 16, 2026 | 28.05 | 28.10 | 27.90 | 27.90 | 27.90 | -0.53% | 3,332 |
| Apr 15, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 4.66% | 1,339 |
| Apr 14, 2026 | 27.50 | 27.60 | 26.70 | 26.80 | 26.80 | -3.07% | 30,000 |
| Apr 13, 2026 | 27.55 | 27.65 | 27.55 | 27.65 | 27.65 | -4.66% | 8,000 |
| Apr 10, 2026 | 29.00 | 29.00 | 27.55 | 29.00 | 29.00 | 4.88% | 9,511 |
| Apr 9, 2026 | 25.90 | 30.50 | 25.90 | 27.65 | 27.65 | 11.94% | 70,207 |
| Apr 8, 2026 | 24.80 | 24.80 | 24.70 | 24.70 | 24.70 | -0.40% | 7,988 |
| Apr 7, 2026 | 24.80 | 26.00 | 24.80 | 24.80 | 24.80 | 3.33% | 23,721 |
| Apr 2, 2026 | 24.10 | 24.20 | 23.80 | 24.00 | 24.00 | -0.41% | 13,110 |
| Apr 1, 2026 | 23.70 | 24.10 | 23.60 | 24.10 | 24.10 | 1.26% | 14,000 |
| Mar 31, 2026 | 23.70 | 23.80 | 23.50 | 23.80 | 23.80 | 0.42% | 53,510 |
| Mar 30, 2026 | 24.60 | 24.70 | 23.60 | 23.70 | 23.70 | -3.27% | 90,399 |
| Mar 27, 2026 | 25.00 | 25.95 | 23.75 | 24.50 | 24.50 | -2.39% | 110,571 |
| Mar 26, 2026 | 26.30 | 26.40 | 24.10 | 25.10 | 25.10 | -8.23% | 46,980 |
| Mar 25, 2026 | 25.60 | 27.50 | 25.60 | 27.35 | 27.35 | 7.47% | 59,100 |
| Mar 24, 2026 | 28.80 | 29.60 | 24.65 | 25.45 | 25.45 | -11.48% | 263,360 |
| Mar 23, 2026 | 30.05 | 30.60 | 28.65 | 28.75 | 28.75 | -8.87% | 42,171 |
| Mar 20, 2026 | 30.20 | 31.55 | 30.00 | 31.55 | 31.55 | 1.12% | 9,502 |
| Mar 19, 2026 | 30.60 | 31.20 | 30.60 | 31.20 | 31.20 | 0.97% | 3,001 |
| Mar 18, 2026 | 30.90 | 31.20 | 30.55 | 30.90 | 30.90 | -2.22% | 139,711 |
| Mar 17, 2026 | 32.70 | 32.70 | 31.25 | 31.60 | 31.60 | -4.24% | 97,910 |
| Mar 16, 2026 | 31.60 | 33.35 | 31.50 | 33.00 | 33.00 | - | 136,010 |
| Mar 13, 2026 | 31.90 | 33.00 | 30.90 | 33.00 | 33.00 | 2.48% | 58,000 |
| Mar 12, 2026 | 31.70 | 32.35 | 31.50 | 32.20 | 32.20 | 0.78% | 86,000 |
| Mar 11, 2026 | 31.10 | 32.20 | 31.00 | 31.95 | 31.95 | 3.06% | 164,000 |
| Mar 10, 2026 | 31.45 | 31.45 | 30.20 | 31.00 | 31.00 | -1.59% | 87,530 |
| Mar 9, 2026 | 31.50 | 31.50 | 30.05 | 31.50 | 31.50 | -0.79% | 26,300 |
| Mar 6, 2026 | 31.60 | 32.15 | 31.20 | 31.75 | 31.75 | -0.16% | 202,000 |
| Mar 5, 2026 | 30.90 | 32.45 | 30.90 | 31.80 | 31.80 | -0.47% | 93,410 |
| Mar 4, 2026 | 32.20 | 32.65 | 30.90 | 31.95 | 31.95 | -1.69% | 136,850 |
| Mar 3, 2026 | 33.00 | 33.00 | 32.05 | 32.50 | 32.50 | -2.69% | 11,215 |
| Mar 2, 2026 | 33.95 | 33.95 | 31.90 | 33.40 | 33.40 | -2.34% | 134,733 |
| Feb 26, 2026 | 34.55 | 35.80 | 34.00 | 34.20 | 34.20 | -4.74% | 176,862 |
| Feb 25, 2026 | 35.55 | 36.15 | 34.85 | 35.90 | 35.90 | 0.98% | 34,096 |
| Feb 24, 2026 | 35.05 | 36.65 | 35.05 | 35.55 | 35.55 | 1.43% | 65,030 |
| Feb 23, 2026 | 33.15 | 35.80 | 33.15 | 35.05 | 35.05 | 1.30% | 55,812 |
| Feb 11, 2026 | 34.40 | 35.00 | 33.05 | 34.60 | 34.60 | -3.49% | 63,231 |
| Feb 10, 2026 | 35.35 | 35.85 | 35.00 | 35.85 | 35.85 | 2.43% | 25,365 |
| Feb 9, 2026 | 35.45 | 36.25 | 34.85 | 35.00 | 35.00 | -1.27% | 26,466 |
| Feb 6, 2026 | 36.15 | 36.80 | 35.20 | 35.45 | 35.45 | -6.34% | 100,446 |
| Feb 5, 2026 | 36.90 | 38.15 | 33.00 | 37.85 | 37.85 | -2.07% | 377,648 |
| Feb 4, 2026 | 28.50 | 38.95 | 28.50 | 38.65 | 38.65 | 35.61% | 633,195 |
| Feb 3, 2026 | 28.15 | 28.50 | 28.10 | 28.50 | 28.50 | -0.18% | 123 |
| Feb 2, 2026 | 27.50 | 28.65 | 27.30 | 28.55 | 28.55 | 0.18% | 8,006 |
| Jan 30, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 1 |
| Jan 29, 2026 | 27.90 | 28.60 | 27.90 | 28.50 | 28.50 | 1.79% | 24,007 |
| Jan 28, 2026 | 28.60 | 28.70 | 27.90 | 28.00 | 28.00 | -4.44% | 13,099 |
| Jan 27, 2026 | 29.60 | 29.60 | 29.30 | 29.30 | 29.30 | 0.34% | 13,000 |
| Jan 26, 2026 | 28.65 | 30.60 | 28.55 | 29.20 | 29.20 | 3.18% | 54,088 |
| Jan 23, 2026 | 28.70 | 28.80 | 28.15 | 28.30 | 28.30 | -4.07% | 16,325 |
| Jan 22, 2026 | 29.55 | 29.55 | 28.20 | 29.50 | 29.50 | -0.17% | 1,006 |
| Jan 21, 2026 | 28.35 | 29.55 | 28.25 | 29.55 | 29.55 | 5.54% | 68,881 |
| Jan 20, 2026 | 28.10 | 28.10 | 28.00 | 28.00 | 28.00 | -1.58% | 15,186 |
| Jan 19, 2026 | 28.10 | 28.45 | 28.10 | 28.45 | 28.45 | 3.27% | 3,050 |
| Jan 16, 2026 | 27.00 | 27.55 | 27.00 | 27.55 | 27.55 | -1.61% | 25,500 |
| Jan 15, 2026 | 27.90 | 28.10 | 27.80 | 28.00 | 28.00 | 0.18% | 30,100 |
| Jan 14, 2026 | 28.35 | 28.35 | 27.10 | 27.95 | 27.95 | -1.41% | 12,272 |
| Jan 13, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 1.07% | 3 |
| Jan 12, 2026 | 27.90 | 28.70 | 27.90 | 28.05 | 28.05 | 3.89% | 50,003 |
| Jan 9, 2026 | 26.95 | 27.00 | 26.95 | 27.00 | 27.00 | 0.19% | 6,000 |
| Jan 8, 2026 | 27.30 | 27.35 | 26.30 | 26.95 | 26.95 | -5.93% | 27,570 |
| Jan 7, 2026 | 28.05 | 28.70 | 27.40 | 28.65 | 28.65 | -0.17% | 15,264 |
| Jan 6, 2026 | 28.65 | 28.70 | 27.50 | 28.70 | 28.70 | 0.17% | 2,031 |
| Jan 5, 2026 | 28.35 | 28.70 | 28.30 | 28.65 | 28.65 | 1.06% | 39,292 |
| Jan 2, 2026 | 28.10 | 28.40 | 27.25 | 28.35 | 28.35 | 0.89% | 9,119 |
| Dec 31, 2025 | 28.00 | 28.10 | 26.65 | 28.10 | 28.10 | 0.36% | 4,043 |
| Dec 30, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1,003 |
| Dec 29, 2025 | 26.60 | 28.00 | 26.60 | 28.00 | 28.00 | 0.90% | 8,002 |
| Dec 26, 2025 | 27.70 | 27.75 | 27.00 | 27.75 | 27.75 | 0.91% | 5,017 |
| Dec 24, 2025 | 26.50 | 27.70 | 26.50 | 27.50 | 27.50 | 3.77% | 31,003 |
| Dec 22, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.76% | 1 |
| Dec 19, 2025 | 25.20 | 26.30 | 25.20 | 26.30 | 26.30 | -0.75% | 126 |
| Dec 16, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 2 |
| Dec 15, 2025 | 25.20 | 26.50 | 25.20 | 26.50 | 26.50 | 5.16% | 2,023 |
| Dec 12, 2025 | 26.50 | 26.50 | 25.20 | 25.20 | 25.20 | -4.18% | 1,054 |
| Dec 11, 2025 | 25.35 | 27.60 | 25.35 | 26.30 | 26.30 | 2.73% | 49,024 |
| Dec 10, 2025 | 25.50 | 25.60 | 25.50 | 25.60 | 25.60 | -1.92% | 4,000 |
| Dec 9, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 10 |
| Dec 4, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 1,000 |
| Dec 3, 2025 | 26.20 | 26.20 | 26.10 | 26.10 | 26.10 | -0.38% | 2 |
| Dec 2, 2025 | 25.60 | 26.20 | 25.60 | 26.20 | 26.20 | - | 2,001 |
| Dec 1, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.19% | 1 |
| Nov 28, 2025 | 25.25 | 26.25 | 25.25 | 26.25 | 26.25 | 4.17% | 16,043 |
| Nov 27, 2025 | 24.10 | 25.20 | 24.10 | 25.20 | 25.20 | 0.20% | 7,022 |
| Nov 26, 2025 | 23.95 | 25.15 | 23.95 | 25.15 | 25.15 | - | 222 |
| Nov 25, 2025 | 24.00 | 25.15 | 24.00 | 25.15 | 25.15 | 4.79% | 6,004 |
| Nov 24, 2025 | 24.00 | 24.00 | 22.85 | 24.00 | 24.00 | - | 5,005 |
| Nov 21, 2025 | 24.50 | 24.50 | 23.25 | 24.00 | 24.00 | -2.04% | 51,125 |
| Nov 20, 2025 | 23.80 | 24.50 | 22.90 | 24.50 | 24.50 | 2.51% | 11,197 |
| Nov 19, 2025 | 23.05 | 23.90 | 23.05 | 23.90 | 23.90 | -1.04% | 8,101 |
| Nov 18, 2025 | 23.25 | 24.15 | 23.25 | 24.15 | 24.15 | 4.09% | 6,002 |
| Nov 17, 2025 | 24.30 | 24.30 | 23.20 | 23.20 | 23.20 | -8.30% | 9,000 |