Bionet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	67.800	69.700	66.700	68.600	68.600	2,712,000
2023-05-18	67.000	67.700	66.000	66.600	66.600	1,334,000
2023-05-17	65.200	68.500	65.200	66.300	66.300	1,915,000
2023-05-16	64.400	66.300	63.000	66.100	66.100	3,122,000
2023-05-15	65.900	70.500	64.500	65.900	65.900	5,471,000
2023-05-12	66.000	69.000	64.300	65.000	65.000	4,225,000
2023-05-11	70.600	72.400	66.100	66.100	66.100	5,733,000
2023-05-10	68.100	74.500	68.100	73.400	73.400	4,714,000
2023-05-09	71.100	72.700	67.800	67.800	67.800	3,340,000
2023-05-08	70.000	73.500	69.800	72.000	72.000	3,218,000
2023-05-05	70.000	70.900	68.200	70.000	70.000	4,748,000
2023-05-04	64.800	69.500	63.500	69.500	69.500	5,643,000
2023-05-03	63.700	64.500	61.500	63.200	63.200	2,174,000
2023-05-02	63.800	65.500	62.400	63.800	63.800	3,098,000
2023-04-28	58.500	63.500	58.100	62.800	62.800	4,292,000
2023-04-27	56.900	58.000	56.700	58.000	58.000	1,091,000
2023-04-26	59.600	59.600	56.400	57.300	57.300	3,577,000
2023-04-25	59.400	61.700	58.400	60.800	60.800	5,219,000
2023-04-24	57.000	61.400	56.900	59.400	59.400	6,936,000
2023-04-21	57.000	58.400	55.100	55.900	55.900	2,313,000
2023-04-20	58.000	61.300	55.000	57.400	57.400	5,873,000
2023-04-19	55.700	58.500	54.000	56.700	56.700	2,672,000
2023-04-18	56.600	56.600	54.000	55.100	55.100	2,222,000
2023-04-17	54.400	57.000	53.100	56.600	56.600	2,754,000
2023-04-14	53.500	54.600	51.700	52.700	52.700	2,022,000
2023-04-13	51.600	54.000	51.600	52.500	52.500	2,375,000
2023-04-12	51.400	53.400	50.000	51.200	51.200	3,085,000
2023-04-11	49.350	49.800	48.200	49.100	49.100	1,854,000
2023-04-10	49.000	50.700	47.950	49.400	49.400	3,668,000
2023-04-07	47.300	48.400	46.550	48.200	48.200	1,445,000
2023-04-06	47.400	47.650	46.600	46.650	46.650	843,000
2023-03-31	47.000	47.000	46.250	46.950	46.950	790,000
2023-03-30	46.300	48.200	46.100	46.700	46.700	4,279,000
2023-03-29	46.350	47.000	45.900	45.950	45.950	961,000
2023-03-28	46.300	46.650	44.950	46.300	46.300	1,012,000
2023-03-27	46.100	46.850	45.800	46.150	46.150	911,000
2023-03-24	45.800	45.800	45.100	45.550	45.550	486,000
2023-03-23	45.300	45.850	45.050	45.400	45.400	381,000
2023-03-22	45.750	45.800	45.050	45.050	45.050	253,000
2023-03-21	45.400	45.600	44.900	45.400	45.400	471,000
2023-03-20	44.950	45.050	44.500	44.900	44.900	277,000
2023-03-17	44.150	44.800	43.850	44.650	44.650	260,000
2023-03-16	44.100	44.100	43.100	43.750	43.750	331,000
2023-03-15	44.000	44.600	43.900	43.900	43.900	250,000
2023-03-14	43.600	44.450	43.600	44.000	44.000	129,000
2023-03-13	43.600	44.250	42.700	44.000	44.000	434,000
2023-03-10	44.450	44.550	43.750	43.800	43.800	432,000
2023-03-09	45.250	45.300	44.350	44.450	44.450	346,000
2023-03-08	45.100	45.300	44.650	45.250	45.250	475,000
2023-03-07	44.700	45.650	44.700	45.100	45.100	1,442,000
2023-03-06	44.600	44.600	44.000	44.550	44.550	278,000
2023-03-03	44.300	44.750	43.850	44.300	44.300	345,000
2023-03-02	44.400	44.400	43.900	44.100	44.100	344,000
2023-03-01	43.500	44.500	43.250	43.800	43.800	540,000
2023-02-24	44.150	44.200	43.250	43.250	43.250	828,000
2023-02-23	44.050	44.350	43.750	44.150	44.150	719,000
2023-02-22	44.050	44.550	43.700	44.100	44.100	559,000
2023-02-21	44.600	44.650	43.700	44.100	44.100	906,000
2023-02-20	44.200	44.650	43.850	44.100	44.100	1,158,000
2023-02-17	45.500	45.850	43.650	43.900	43.900	3,666,000

← NewerPage 15 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.