Bellwether Electronic Corp. (TPEX:7861)
Taiwan
· Delayed Price · Currency is TWD 871.00
+1.00 (0.11%)
At close: Apr 28, 2026
Bellwether Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Jan 23, 2026 | 499.50 | 548.00 | 499.50 | 539.00 | 539.00 | 7.91% | 180,605 |
| Jan 22, 2026 | 506.00 | 506.00 | 480.50 | 499.50 | 499.50 | -1.28% | 119,937 |
| Jan 21, 2026 | 506.00 | 506.00 | 485.00 | 506.00 | 506.00 | 1.00% | 108,411 |
| Jan 20, 2026 | 500.00 | 512.00 | 485.00 | 501.00 | 501.00 | -1.96% | 86,967 |
| Jan 19, 2026 | 496.00 | 512.00 | 494.50 | 511.00 | 511.00 | 0.20% | 48,393 |
| Jan 16, 2026 | 512.00 | 512.00 | 492.00 | 510.00 | 510.00 | 1.19% | 50,401 |
| Jan 15, 2026 | 511.00 | 516.00 | 490.00 | 504.00 | 504.00 | -1.37% | 90,194 |
| Jan 14, 2026 | 520.00 | 531.00 | 495.00 | 511.00 | 511.00 | -3.58% | 249,038 |
| Jan 13, 2026 | 572.00 | 577.00 | 521.00 | 530.00 | 530.00 | -5.36% | 206,204 |
| Jan 12, 2026 | 572.00 | 572.00 | 550.00 | 560.00 | 560.00 | -1.06% | 57,082 |
| Jan 9, 2026 | 575.00 | 575.00 | 535.00 | 566.00 | 566.00 | -1.57% | 160,633 |
| Jan 8, 2026 | 584.00 | 589.00 | 567.00 | 575.00 | 575.00 | -1.54% | 81,576 |
| Jan 7, 2026 | 575.00 | 590.00 | 570.00 | 584.00 | 584.00 | -0.85% | 67,962 |
| Jan 6, 2026 | 580.00 | 589.00 | 566.00 | 589.00 | 589.00 | 0.34% | 76,475 |
| Jan 5, 2026 | 588.00 | 592.00 | 567.00 | 587.00 | 587.00 | -0.68% | 84,835 |
| Jan 2, 2026 | 589.00 | 599.00 | 575.00 | 591.00 | 591.00 | 0.34% | 122,160 |
| Dec 31, 2025 | 583.00 | 594.00 | 556.00 | 589.00 | 589.00 | 1.55% | 128,268 |
| Dec 30, 2025 | 595.00 | 602.00 | 576.00 | 580.00 | 580.00 | -3.17% | 62,516 |
| Dec 29, 2025 | 599.00 | 602.00 | 580.00 | 599.00 | 599.00 | - | 149,791 |
| Dec 26, 2025 | 588.00 | 606.00 | 578.00 | 599.00 | 599.00 | 2.92% | 257,474 |
| Dec 24, 2025 | 565.00 | 591.00 | 556.00 | 582.00 | 582.00 | -0.17% | 131,453 |
| Dec 23, 2025 | 590.00 | 599.00 | 550.00 | 583.00 | 583.00 | -1.35% | 250,764 |
| Dec 22, 2025 | 599.00 | 601.00 | 579.00 | 591.00 | 591.00 | -0.51% | 176,283 |
| Dec 19, 2025 | 590.00 | 599.00 | 576.00 | 594.00 | 594.00 | 0.51% | 66,738 |
| Dec 18, 2025 | 555.00 | 591.00 | 555.00 | 591.00 | 591.00 | 2.43% | 141,597 |
| Dec 17, 2025 | 539.00 | 604.00 | 530.00 | 577.00 | 577.00 | 7.05% | 295,865 |
| Dec 16, 2025 | 490.00 | 544.00 | 490.00 | 539.00 | 539.00 | 6.31% | 331,627 |
| Dec 15, 2025 | 485.00 | 509.00 | 478.00 | 507.00 | 507.00 | 2.53% | 119,427 |
| Dec 12, 2025 | 492.00 | 499.50 | 478.00 | 494.50 | 494.50 | 0.61% | 130,180 |
| Dec 11, 2025 | 490.00 | 509.00 | 478.00 | 491.50 | 491.50 | 1.44% | 245,215 |
| Dec 10, 2025 | 488.00 | 491.50 | 470.00 | 484.50 | 484.50 | -0.62% | 68,097 |
| Dec 9, 2025 | 504.00 | 509.00 | 465.50 | 487.50 | 487.50 | -1.42% | 189,027 |
| Dec 8, 2025 | 479.50 | 499.50 | 470.00 | 494.50 | 494.50 | 4.21% | 290,935 |
| Dec 5, 2025 | 441.50 | 484.50 | 426.00 | 474.50 | 474.50 | 7.96% | 149,180 |
| Dec 4, 2025 | 451.50 | 457.00 | 420.00 | 439.50 | 439.50 | -2.66% | 188,164 |
| Dec 3, 2025 | 441.00 | 457.00 | 415.50 | 451.50 | 451.50 | 2.96% | 242,861 |
| Dec 2, 2025 | 399.00 | 440.00 | 390.00 | 438.50 | 438.50 | 10.73% | 333,107 |
| Dec 1, 2025 | 381.50 | 399.50 | 365.00 | 396.00 | 396.00 | 4.90% | 237,242 |
| Nov 28, 2025 | 382.50 | 387.00 | 369.00 | 377.50 | 377.50 | -1.05% | 70,490 |
| Nov 27, 2025 | 369.50 | 381.50 | 354.00 | 381.50 | 381.50 | 7.16% | 240,237 |
| Nov 26, 2025 | 377.00 | 381.50 | 342.50 | 356.00 | 356.00 | -5.32% | 156,359 |
| Nov 25, 2025 | 381.00 | 388.50 | 360.00 | 376.00 | 376.00 | -0.40% | 172,714 |
| Nov 24, 2025 | 355.50 | 382.50 | 342.00 | 377.50 | 377.50 | 7.55% | 259,919 |