Bionet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	59.700	60.500	58.200	58.400	58.400	318,000
2023-11-09	59.400	61.300	59.000	59.600	59.600	758,000
2023-11-08	59.200	59.500	58.700	58.800	58.800	195,000
2023-11-07	58.600	59.900	58.600	58.700	58.700	212,000
2023-11-06	58.600	59.000	58.200	58.600	58.600	197,000
2023-11-03	58.700	59.500	58.300	58.400	58.400	158,000
2023-11-02	58.000	59.100	57.800	58.800	58.800	226,000
2023-11-01	57.300	58.200	57.200	58.000	58.000	152,000
2023-10-31	58.800	58.800	56.900	57.200	57.200	219,000
2023-10-30	59.400	59.400	58.400	58.600	58.600	238,000
2023-10-27	57.100	59.000	56.700	58.800	58.800	469,000
2023-10-26	57.800	58.000	56.700	56.700	56.700	149,000
2023-10-25	58.000	58.800	57.500	57.800	57.800	145,000
2023-10-24	57.200	57.700	56.300	57.700	57.700	192,000
2023-10-23	56.800	57.700	56.800	57.100	57.100	174,000
2023-10-20	57.400	57.400	55.600	55.900	55.900	323,000
2023-10-19	57.000	58.700	56.700	57.100	57.100	290,000
2023-10-18	59.000	59.000	56.500	56.500	56.500	397,000
2023-10-17	58.900	59.800	58.200	58.500	58.500	273,000
2023-10-16	60.400	60.600	58.500	58.500	58.500	527,000
2023-10-13	62.400	62.400	60.300	60.400	60.400	591,000
2023-10-12	61.700	62.700	61.400	62.500	62.500	476,000
2023-10-11	67.400	67.400	61.300	61.600	61.600	1,550,000
2023-10-06	67.300	68.600	66.900	67.900	67.900	542,000
2023-10-05	66.800	67.600	66.700	66.900	66.900	343,000
2023-10-04	67.600	67.600	66.500	66.600	66.600	213,000
2023-10-03	66.700	67.400	66.500	67.400	67.400	332,000
2023-10-02	66.800	67.600	66.000	66.800	66.800	294,000
2023-09-28	67.000	68.100	66.400	66.500	66.500	406,000
2023-09-27	67.500	68.300	66.500	66.700	66.700	699,000
2023-09-26	66.000	67.400	65.800	67.100	67.100	968,000
2023-09-25	63.100	67.200	63.100	66.300	66.300	1,394,000
2023-09-22	61.800	62.000	60.500	61.700	61.700	210,000
2023-09-21	63.000	63.000	62.000	62.000	62.000	265,000
2023-09-20	64.100	64.100	62.500	62.600	62.600	315,000
2023-09-19	65.300	65.300	64.100	64.100	64.100	146,000
2023-09-18	64.500	65.500	63.900	65.000	65.000	230,000
2023-09-15	65.500	65.500	64.000	64.400	64.400	298,000
2023-09-14	66.000	66.400	65.000	65.100	65.100	274,000
2023-09-13	63.900	65.600	63.900	65.500	65.500	427,000
2023-09-12	63.900	64.400	63.300	63.800	63.800	328,000
2023-09-11	63.200	65.400	62.900	63.800	63.800	637,000
2023-09-08	62.700	63.500	62.200	63.000	63.000	300,000
2023-09-07	63.600	63.600	62.800	62.800	62.800	260,000
2023-09-06	63.400	65.600	63.400	63.600	63.600	392,000
2023-09-05	64.000	64.300	63.000	63.100	63.100	279,000
2023-09-04	64.000	64.700	63.300	63.500	63.500	255,000
2023-09-01	64.100	64.900	63.000	64.000	64.000	289,000
2023-08-31	63.800	64.200	63.300	63.300	63.300	314,000
2023-08-30	63.800	65.600	63.500	64.300	63.604	484,000
2023-08-29	62.800	63.300	62.600	63.100	62.417	247,000
2023-08-28	66.300	66.300	62.000	62.700	62.021	990,000
2023-08-25	66.200	67.200	66.000	66.000	65.285	288,000
2023-08-24	67.100	67.200	66.000	66.300	66.300	364,000
2023-08-23	67.700	67.900	66.000	66.300	66.300	500,000
2023-08-22	69.200	69.700	67.300	67.400	67.400	475,000
2023-08-21	68.400	70.400	68.400	68.900	68.900	760,000
2023-08-18	67.900	69.500	67.600	68.700	68.700	676,000
2023-08-17	65.600	68.400	65.600	68.000	68.000	613,000
2023-08-16	65.200	66.800	64.200	66.700	66.700	699,000

← NewerPage 13 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.