Bionet historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	58.100	58.100	57.200	57.900	57.900	142,000
2024-02-02	57.900	58.000	57.400	58.000	58.000	143,000
2024-02-01	58.300	58.300	57.600	57.900	57.900	59,000
2024-01-31	58.300	58.300	57.500	57.800	57.800	147,000
2024-01-30	58.700	59.500	58.200	58.300	58.300	116,000
2024-01-29	59.200	59.200	58.600	58.600	58.600	126,000
2024-01-26	59.100	59.300	58.900	59.100	59.100	64,000
2024-01-25	60.100	60.800	58.900	59.400	59.400	161,000
2024-01-24	60.200	60.900	60.100	60.100	60.100	134,000
2024-01-23	59.800	60.600	59.800	60.200	60.200	218,000
2024-01-22	60.000	60.200	59.200	59.900	59.900	217,000
2024-01-19	59.400	59.900	58.800	59.200	59.200	187,000
2024-01-18	59.400	59.700	58.400	59.000	59.000	121,000
2024-01-17	60.200	60.300	59.000	59.200	59.200	228,000
2024-01-16	62.000	62.000	60.000	60.200	60.200	534,000
2024-01-15	59.500	62.100	59.300	61.500	61.500	769,191
2024-01-12	58.900	59.400	58.500	58.500	58.500	176,000
2024-01-11	57.400	59.500	57.400	58.900	58.900	406,000
2024-01-10	58.200	58.200	56.500	56.800	56.800	156,000
2024-01-09	58.800	58.800	57.700	57.800	57.800	150,000
2024-01-08	58.000	58.800	57.900	58.300	58.300	116,000
2024-01-05	58.000	58.500	57.800	58.000	58.000	105,000
2024-01-04	57.800	58.300	57.500	57.500	57.500	124,000
2024-01-03	59.200	59.200	57.800	57.900	57.900	143,000
2024-01-02	59.000	59.200	58.300	58.600	58.600	184,000
2023-12-29	58.100	58.500	57.900	58.100	58.100	98,000
2023-12-28	58.200	58.600	58.000	58.000	58.000	105,000
2023-12-27	58.000	58.800	58.000	58.400	58.400	115,000
2023-12-26	58.500	58.500	58.000	58.100	58.100	103,000
2023-12-25	58.200	58.300	57.800	57.800	57.800	94,000
2023-12-22	58.400	58.700	58.100	58.300	58.300	95,000
2023-12-21	58.000	58.600	57.800	58.600	58.600	114,000
2023-12-20	59.000	59.400	58.100	58.400	58.400	286,000
2023-12-19	58.000	59.300	57.100	58.800	58.800	483,000
2023-12-18	56.600	58.400	56.600	57.000	57.000	388,000
2023-12-15	56.800	56.800	56.100	56.100	56.100	120,000
2023-12-14	56.100	56.700	55.900	56.400	56.400	113,000
2023-12-13	56.400	56.700	55.700	55.900	55.900	246,000
2023-12-12	56.700	56.900	56.100	56.300	56.300	139,000
2023-12-11	57.200	57.200	56.500	56.700	56.700	220,000
2023-12-08	58.100	58.200	57.400	57.400	57.400	246,000
2023-12-07	59.000	59.000	58.000	58.000	58.000	105,000
2023-12-06	58.600	58.700	58.200	58.300	58.300	134,000
2023-12-05	59.300	59.300	58.500	58.600	58.600	163,000
2023-12-04	59.200	59.800	59.000	59.300	59.300	132,000
2023-12-01	59.600	60.400	59.100	59.100	59.100	248,000
2023-11-30	59.600	60.800	59.200	59.200	59.200	268,000
2023-11-29	59.600	59.700	58.900	59.700	59.700	130,000
2023-11-28	59.800	61.100	58.800	58.800	58.800	584,000
2023-11-27	58.800	60.000	58.300	58.900	58.900	330,000
2023-11-24	58.900	58.900	58.100	58.200	58.200	80,000
2023-11-23	58.300	58.900	58.300	58.300	58.300	157,000
2023-11-22	58.600	59.200	58.100	58.200	58.200	160,000
2023-11-21	58.900	59.000	58.200	58.400	58.400	224,000
2023-11-20	58.600	59.300	58.600	58.800	58.800	186,000
2023-11-17	58.600	58.900	58.200	58.300	58.300	120,000
2023-11-16	58.500	59.100	58.400	58.500	58.500	130,000
2023-11-15	57.400	59.100	57.300	58.300	58.300	294,000
2023-11-14	58.200	58.300	57.000	57.400	57.400	299,000
2023-11-13	58.600	58.900	57.900	58.100	58.100	191,000

← NewerPage 12 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.8810 TWD
2025-10-03	1.4163 TWD
2024-09-19	0.7595 TWD
2023-08-31	0.6702 TWD
2022-09-05	0.4675 TWD
2021-08-02	0.1777 TWD
2020-07-06	0.1204 TWD
2019-08-28	0.2699 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.