Taipei Exchange - Delayed Quote TWD

Bison Electronics Inc. (3659.TWO)

32.10

-0.15

(-0.47%)

At close: 2:43:53 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	32.10	32.15	31.45	32.10	32.10	8,720
Jan 17, 2025	32.25	32.25	32.25	32.25	32.25	112
Jan 16, 2025	32.50	32.50	31.40	32.30	32.30	15,082
Jan 15, 2025	32.60	32.60	31.05	32.55	32.55	1,151
Jan 14, 2025	32.60	32.60	32.60	32.60	32.60	50
Jan 13, 2025	32.60	32.60	32.60	32.60	32.60	12
Jan 10, 2025	32.65	32.65	31.70	32.30	32.30	20,035
Jan 9, 2025	32.75	32.75	31.95	32.65	32.65	36,706
Jan 8, 2025	33.05	33.30	32.00	32.70	32.70	58,239
Jan 7, 2025	33.30	34.80	33.15	34.00	34.00	26,935
Jan 6, 2025	34.40	34.40	34.40	34.40	34.40	100
Jan 3, 2025	33.35	35.15	33.20	34.40	34.40	13,254
Jan 2, 2025	34.10	35.00	33.35	33.75	33.75	44,325
Dec 31, 2024	34.90	34.90	33.35	34.10	34.10	4,123
Dec 30, 2024	34.85	34.85	33.20	34.80	34.80	6,008
Dec 27, 2024	34.55	34.90	34.55	34.90	34.90	1,011
Dec 26, 2024	34.80	34.80	33.35	34.60	34.60	1,475
Dec 25, 2024	35.05	35.05	33.25	34.80	34.80	9,276
Dec 24, 2024	34.65	35.15	34.60	35.15	35.15	54
Dec 23, 2024	35.15	35.15	33.75	34.85	34.85	6,005
Dec 20, 2024	34.65	35.40	33.80	35.00	35.00	67,212
Dec 19, 2024	35.00	35.00	33.40	34.60	34.60	47
Dec 18, 2024	35.10	35.10	33.85	34.65	34.65	1,022
Dec 17, 2024	34.15	35.25	34.15	35.00	35.00	5,011
Dec 16, 2024	35.25	35.25	33.75	34.10	34.10	18,073
Dec 13, 2024	34.40	35.45	33.80	35.15	35.15	9,184
Dec 12, 2024	35.25	35.35	34.50	35.35	35.35	4,005
Dec 11, 2024	35.10	35.10	33.60	34.65	34.65	39,274
Dec 10, 2024	35.00	35.00	35.00	35.00	35.00	2
Dec 9, 2024	35.05	35.05	33.35	35.00	35.00	314
Dec 6, 2024	35.05	35.05	35.05	35.05	35.05	2
Dec 5, 2024	35.05	35.05	34.20	35.05	35.05	1,022
Dec 4, 2024	35.25	35.25	35.25	35.25	35.25	3
Dec 3, 2024	34.00	34.95	33.75	34.95	34.95	25,194
Dec 2, 2024	35.00	35.00	33.60	34.50	34.50	6,116
Nov 29, 2024	35.00	35.00	33.30	35.00	35.00	5
Nov 28, 2024	35.05	35.05	33.25	35.00	35.00	10,241
Nov 27, 2024	35.05	35.10	33.40	35.05	35.05	61
Nov 26, 2024	35.05	35.05	34.50	35.05	35.05	4,504
Nov 25, 2024	34.80	35.05	34.80	35.05	35.05	4
Nov 22, 2024	35.00	35.00	33.15	34.80	34.80	35,311
Nov 21, 2024	35.00	35.00	34.20	34.95	34.95	3,008
Nov 20, 2024	35.00	35.00	35.00	35.00	35.00	-
Nov 19, 2024	33.85	35.10	33.20	35.00	35.00	17,606
Nov 18, 2024	35.50	35.50	33.95	34.30	34.30	11,772
Nov 15, 2024	34.95	35.90	34.85	35.15	35.15	4,017
Nov 14, 2024	35.65	35.65	34.55	34.95	34.95	6,024
Nov 13, 2024	34.00	35.50	34.00	35.10	35.10	22
Nov 12, 2024	35.10	35.50	34.05	34.90	34.90	3,039
Nov 11, 2024	34.50	35.50	33.85	35.10	35.10	13,334
Nov 8, 2024	36.15	36.25	35.60	36.25	36.25	10,351
Nov 7, 2024	36.50	36.50	35.80	35.90	35.90	20,012
Nov 6, 2024	36.45	36.45	35.85	36.00	36.00	24,203
Nov 5, 2024	36.15	36.45	35.50	36.35	36.35	72,617
Nov 4, 2024	34.85	36.25	34.85	36.15	36.15	7,100
Nov 1, 2024	36.45	36.45	34.85	36.10	36.10	18,009
Oct 30, 2024	36.10	36.15	35.15	35.50	35.50	23,064
Oct 29, 2024	36.15	36.15	36.15	36.15	36.15	-
Oct 28, 2024	36.15	36.30	36.00	36.15	36.15	12,005
Oct 25, 2024	36.10	36.10	35.40	35.90	35.90	18,206
Oct 24, 2024	35.90	36.20	35.25	35.85	35.85	51,033
Oct 23, 2024	36.75	36.75	35.20	35.90	35.90	82,548
Oct 22, 2024	35.60	36.70	35.45	36.15	36.15	80,149
Oct 21, 2024	35.15	35.70	34.85	35.60	35.60	96,436
Oct 18, 2024	35.05	35.40	34.80	35.40	35.40	69,294
Oct 17, 2024	35.10	35.10	34.20	35.05	35.05	57,346
Oct 16, 2024	35.30	35.30	34.65	35.10	35.10	12,032
Oct 15, 2024	35.15	35.30	34.35	35.05	35.05	12,550
Oct 14, 2024	35.15	35.30	34.00	35.10	35.10	19,599
Oct 11, 2024	36.10	36.25	34.65	35.05	35.05	54,901
Oct 9, 2024	35.15	35.15	34.15	34.75	34.75	47,191
Oct 8, 2024	35.15	35.15	34.50	35.15	35.15	18,195
Oct 7, 2024	35.50	35.50	34.85	35.25	35.25	8,250
Oct 4, 2024	35.15	35.55	34.15	35.55	35.55	28,045
Oct 1, 2024	35.15	35.15	35.15	35.15	35.15	1,020
Sep 30, 2024	35.15	35.15	35.15	35.15	35.15	8
Sep 27, 2024	35.15	35.15	33.95	35.15	35.15	30
Sep 26, 2024	35.10	35.35	34.10	35.10	35.10	7,454
Sep 25, 2024	35.30	35.30	34.00	35.10	35.10	25,813
Sep 24, 2024	35.05	35.65	34.70	35.35	35.35	25,776
Sep 23, 2024	35.10	35.10	34.00	35.05	35.05	9,051
Sep 20, 2024	35.10	35.10	34.05	35.00	35.00	5,372
Sep 19, 2024	35.10	35.15	33.85	35.15	35.15	14,895
Sep 18, 2024	35.15	35.20	33.85	34.55	34.55	14,963
Sep 16, 2024	35.15	35.20	34.25	35.15	35.15	33,626
Sep 13, 2024	35.15	35.25	33.85	35.10	35.10	19,488
Sep 12, 2024	35.30	35.30	34.30	35.10	35.10	9,041
Sep 11, 2024	35.15	35.55	34.45	35.20	35.20	34,382
Sep 10, 2024	35.00	35.15	34.50	35.15	35.15	17,026
Sep 9, 2024	34.90	34.95	34.90	34.95	34.95	4,007
Sep 6, 2024	35.05	35.05	33.55	34.90	34.90	14,564
Sep 5, 2024	35.10	35.10	34.75	34.85	34.85	18,226
Sep 4, 2024	35.15	35.15	33.40	34.80	34.80	17,355
Sep 3, 2024	35.55	35.55	33.70	35.10	35.10	25,660
Sep 2, 2024	35.40	35.55	33.85	35.55	35.55	23,016
Aug 30, 2024	35.15	35.40	34.00	35.15	35.15	7,591
Aug 29, 2024	35.45	35.45	34.75	35.00	35.00	21,083
Aug 28, 2024	35.30	35.40	34.30	35.40	35.40	32,274
Aug 27, 2024	35.15	35.25	35.15	35.25	35.25	40
Aug 26, 2024	35.00	35.35	35.00	35.35	35.35	16
Aug 23, 2024	35.20	36.00	32.85	34.15	34.15	40,458
Aug 22, 2024	1.50 Dividend
Aug 22, 2024	35.05	36.30	34.35	35.10	35.10	52,596
Aug 21, 2024	36.50	36.60	34.70	36.20	34.70	77,313
Aug 20, 2024	37.20	38.15	35.25	36.75	35.23	65,083
Aug 19, 2024	37.90	39.75	34.85	36.55	35.04	304,333
Aug 16, 2024	35.10	38.00	35.10	37.90	36.33	278,510
Aug 15, 2024	35.00	35.30	34.95	35.25	33.79	40,913
Aug 14, 2024	35.15	35.65	35.15	35.55	34.08	56,707
Aug 13, 2024	35.25	36.65	35.00	35.10	33.65	28,584
Aug 12, 2024	36.65	36.65	34.85	35.75	34.27	10,331
Aug 9, 2024	36.30	37.95	34.35	36.15	34.65	79,161
Aug 8, 2024	36.80	36.80	36.00	36.15	34.65	4,630
Aug 7, 2024	35.75	36.95	35.45	36.45	34.94	59,191
Aug 6, 2024	35.20	36.20	33.60	35.90	34.41	41,315
Aug 5, 2024	36.40	36.40	33.90	34.75	33.31	76,959
Aug 2, 2024	34.50	37.10	31.10	35.80	34.32	205,301
Aug 1, 2024	31.05	37.65	31.05	34.45	33.02	145,058
Jul 31, 2024	31.10	31.60	29.95	29.95	28.71	64,049
Jul 30, 2024	30.90	32.15	29.80	32.15	30.82	63,823
Jul 29, 2024	34.00	34.00	32.45	33.60	32.21	38,263
Jul 26, 2024	35.75	35.85	35.00	35.70	34.22	9,102
Jul 23, 2024	34.65	36.05	33.35	35.90	34.41	9,427
Jul 22, 2024	34.35	36.15	34.35	36.10	34.60	8,007
Jul 19, 2024	36.90	37.25	34.90	36.45	34.94	32,073
Jul 18, 2024	36.70	37.05	36.70	36.90	35.37	6,877
Jul 17, 2024	35.70	37.40	35.55	36.80	35.28	72,992
Jul 16, 2024	35.95	36.50	34.00	34.65	33.21	12,136
Jul 15, 2024	36.05	36.10	35.65	36.10	34.60	17,002
Jul 12, 2024	36.20	36.20	36.20	36.20	34.70	-
Jul 11, 2024	36.35	36.35	36.00	36.20	34.70	4,206
Jul 10, 2024	36.25	36.40	34.90	36.40	34.89	12,960
Jul 9, 2024	35.75	35.90	34.10	35.45	33.98	45,558
Jul 8, 2024	35.50	35.50	35.35	35.35	33.89	5,689
Jul 5, 2024	35.40	35.80	35.15	35.50	34.03	24,380
Jul 4, 2024	37.20	37.25	36.90	37.25	35.71	3,153
Jul 3, 2024	35.20	37.10	35.20	37.10	35.56	38
Jul 2, 2024	38.05	38.05	36.05	36.45	34.94	39,552
Jul 1, 2024	37.95	38.65	37.65	38.05	36.47	43,062
Jun 28, 2024	39.55	39.55	36.15	38.55	36.95	33,941
Jun 27, 2024	38.00	39.55	36.25	37.40	35.85	40,949
Jun 26, 2024	35.40	39.65	35.40	38.20	36.62	144,869
Jun 25, 2024	33.85	37.15	33.45	36.50	34.99	882,043
Jun 24, 2024	34.80	34.85	33.30	34.65	33.21	1,121,900
Jun 21, 2024	34.85	36.70	34.35	34.90	33.45	99,577
Jun 20, 2024	33.55	37.35	33.55	36.00	34.51	214,251
Jun 19, 2024	32.00	32.00	31.00	31.45	30.15	19,128
Jun 18, 2024	31.75	32.80	31.30	31.75	30.43	72,667
Jun 17, 2024	30.65	31.20	30.10	30.90	29.62	84,785
Jun 14, 2024	29.20	30.50	29.20	30.50	29.24	41,348
Jun 13, 2024	29.20	29.20	29.15	29.15	27.94	120
Jun 12, 2024	29.30	29.35	28.55	29.30	28.09	5,053
Jun 11, 2024	29.90	30.00	29.05	29.35	28.13	34,424
Jun 7, 2024	29.05	30.00	29.05	29.35	28.13	16,843
Jun 6, 2024	29.30	29.30	28.55	29.30	28.09	23,238
Jun 5, 2024	29.00	29.00	28.50	28.90	27.70	11,011
Jun 4, 2024	29.10	29.10	28.65	28.65	27.46	3,001
Jun 3, 2024	29.85	29.85	29.85	29.85	28.61	-
May 31, 2024	28.45	29.85	28.45	29.85	28.61	4,245
May 30, 2024	28.90	29.00	28.20	28.20	27.03	3,006
May 29, 2024	29.00	29.10	29.00	29.10	27.89	6,021
May 28, 2024	28.55	29.65	28.50	29.00	27.80	25,112
May 27, 2024	30.00	30.00	29.75	29.75	28.52	44
May 24, 2024	29.00	29.75	28.90	29.40	28.18	19,161
May 23, 2024	28.90	29.95	28.55	29.75	28.52	14,069
May 22, 2024	29.00	30.75	28.90	30.00	28.76	85,297
May 21, 2024	28.75	28.80	28.75	28.80	27.61	4,300
May 20, 2024	28.10	28.10	27.80	28.00	26.84	17,366
May 17, 2024	28.00	29.10	26.60	28.50	27.32	58,990
May 16, 2024	30.55	30.60	27.10	28.40	27.22	89,471
May 15, 2024	29.70	29.70	29.65	29.65	28.42	3,300
May 14, 2024	30.60	30.60	29.50	30.40	29.14	15,061
May 13, 2024	29.90	30.60	29.80	30.60	29.33	9,052
May 10, 2024	30.50	30.50	28.65	29.95	28.71	51,758
May 9, 2024	30.65	31.80	30.40	30.90	29.62	26,988
May 8, 2024	30.90	32.00	29.80	31.55	30.24	49,074
May 7, 2024	31.00	32.50	30.00	31.20	29.91	52,811
May 6, 2024	31.55	33.10	29.05	30.15	28.90	61,475
May 3, 2024	31.95	33.15	30.50	32.00	30.67	46,559
May 2, 2024	32.40	32.40	30.50	31.00	29.72	18,956
Apr 30, 2024	33.05	33.05	30.50	31.30	30.00	63,328
Apr 29, 2024	28.95	30.95	28.95	30.90	29.62	43,589
Apr 26, 2024	28.60	29.00	27.90	29.00	27.80	25,468
Apr 25, 2024	28.90	29.50	28.15	28.50	27.32	27,804
Apr 24, 2024	28.90	29.30	27.90	29.00	27.80	28,104
Apr 23, 2024	28.10	29.40	28.10	28.95	27.75	17,013
Apr 22, 2024	28.60	28.80	27.55	28.00	26.84	55,861
Apr 19, 2024	29.50	29.95	29.10	29.50	28.28	23,355
Apr 18, 2024	29.40	29.40	29.40	29.40	28.18	-
Apr 17, 2024	29.75	29.75	29.15	29.40	28.18	30,317
Apr 16, 2024	30.05	30.30	28.80	29.95	28.71	73,839
Apr 15, 2024	30.00	30.80	29.90	30.40	29.14	59,170
Apr 12, 2024	29.50	30.05	28.15	29.75	28.52	47,222
Apr 11, 2024	31.00	31.00	29.40	30.05	28.80	119,357
Apr 10, 2024	27.35	33.25	27.25	30.10	28.85	410,147
Apr 9, 2024	24.80	31.55	24.80	29.10	27.89	215,749
Apr 8, 2024	25.20	25.20	24.80	25.20	24.16	58,303
Apr 3, 2024	25.05	25.30	24.40	25.30	24.25	35,122
Apr 2, 2024	25.40	25.50	24.90	25.00	23.96	32,114
Apr 1, 2024	25.45	25.45	24.90	24.90	23.87	34,403
Mar 29, 2024	25.55	25.55	25.45	25.45	24.40	2
Mar 28, 2024	25.10	25.60	25.10	25.60	24.54	13,021
Mar 27, 2024	25.95	25.95	25.20	25.50	24.44	30,539
Mar 26, 2024	25.15	25.15	25.15	25.15	24.11	-
Mar 25, 2024	25.15	25.15	25.15	25.15	24.11	-
Mar 22, 2024	25.80	26.65	25.00	25.15	24.11	39,064
Mar 21, 2024	26.40	27.60	25.00	25.85	24.78	93,641
Mar 20, 2024	24.85	26.25	24.50	26.20	25.11	71,989
Mar 19, 2024	26.00	26.10	24.90	24.95	23.92	57,878
Mar 18, 2024	24.50	24.50	24.50	24.50	23.48	-
Mar 15, 2024	23.00	25.25	23.00	24.50	23.48	214,877
Mar 14, 2024	22.40	23.05	22.25	23.00	22.05	26,004
Mar 13, 2024	23.30	23.30	22.40	23.30	22.33	855
Mar 12, 2024	23.40	23.40	23.15	23.15	22.19	2,001
Mar 11, 2024	23.95	24.00	22.40	23.45	22.48	16,003
Mar 8, 2024	23.60	24.00	23.05	23.95	22.96	9,008
Mar 7, 2024	23.10	23.55	23.00	23.00	22.05	13,502
Mar 6, 2024	23.90	24.00	23.30	23.70	22.72	30,217
Mar 5, 2024	25.35	25.35	24.00	24.80	23.77	58,387
Mar 4, 2024	24.30	26.00	24.30	25.40	24.35	62,044
Mar 1, 2024	24.95	25.00	24.20	24.95	23.92	33,008
Feb 29, 2024	23.60	25.65	23.50	24.95	23.92	112,171
Feb 27, 2024	23.00	24.05	23.00	23.65	22.67	78,012
Feb 26, 2024	22.65	22.70	22.65	22.70	21.76	4
Feb 23, 2024	22.65	22.75	22.50	22.65	21.71	13,703
Feb 22, 2024	22.60	23.05	22.60	22.95	22.00	17,007
Feb 21, 2024	22.60	22.80	22.60	22.75	21.81	10,006
Feb 20, 2024	23.00	23.05	22.70	23.05	22.09	47,011
Feb 19, 2024	23.80	23.80	22.80	23.00	22.05	58,009
Feb 16, 2024	23.80	23.80	22.75	23.80	22.81	6,087
Feb 15, 2024	22.80	23.80	22.80	23.80	22.81	8,243
Feb 5, 2024	22.75	22.90	22.65	22.80	21.86	26,204
Feb 2, 2024	22.85	22.85	22.80	22.80	21.86	7
Feb 1, 2024	21.50	21.60	21.50	21.50	20.61	11,007
Jan 31, 2024	21.50	21.80	21.45	21.70	20.80	18,007
Jan 30, 2024	22.15	22.15	21.30	22.05	21.14	6,202
Jan 29, 2024	22.10	22.60	22.10	22.60	21.66	3,005
Jan 26, 2024	22.10	22.15	22.10	22.15	21.23	3,500
Jan 25, 2024	22.45	22.45	22.00	22.10	21.18	5,006
Jan 24, 2024	22.00	22.50	22.00	22.50	21.57	22,510
Jan 23, 2024	22.80	22.80	22.05	22.65	21.71	534
Jan 22, 2024	22.25	22.85	21.95	22.50	21.57	19,015

6825.TWO Qbic Technology Co., Ltd.

31.60

-0.32%

5271.TWO Horng Tong Enterprise Co., Ltd.

14.85

-3.26%

3349.TWO Dexin Corporation

15.40

0.00%

8119.TWO Clientron Corp.

10.70

-1.38%

6737.TWO Solid Year Co., Ltd.

66.20

+0.15%

2432.TW Acer Gadget Inc.

34.95

+4.17%

5310.TWO CGS International Inc.

49.00

+2.19%

8455.TWO Daito Me Holdings Co., Ltd

28.60

-1.21%

6591.TW Sun Max Tech Limited

50.00

-0.99%

8093.TWO Enermax Technology Corporation

20.70

+1.22%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bison Electronics Inc. (3659.TWO)

Related Tickers