Bionet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	45.500	45.850	43.650	43.900	43.900	3,666,000
2023-02-16	49.600	51.300	45.200	45.950	45.950	5,639,000
2023-02-15	46.550	49.850	46.550	47.900	47.900	3,051,000
2023-02-14	46.500	46.650	46.250	46.450	46.450	278,000
2023-02-13	46.400	47.650	46.350	46.350	46.350	435,000
2023-02-10	47.200	47.200	45.900	46.300	46.300	628,000
2023-02-09	47.700	48.200	46.500	47.000	47.000	679,000
2023-02-08	47.400	47.800	46.850	47.600	47.600	452,000
2023-02-07	47.150	47.800	46.700	47.500	47.500	977,000
2023-02-06	45.600	48.050	45.600	47.350	47.350	2,544,000
2023-02-03	45.850	46.050	44.800	45.100	45.100	804,000
2023-02-02	45.000	45.800	44.500	45.700	45.700	1,036,000
2023-02-01	44.400	44.750	43.700	44.600	44.600	248,000
2023-01-31	43.150	44.050	43.150	43.850	43.850	151,000
2023-01-30	43.800	43.850	42.700	43.150	43.150	141,000
2023-01-17	43.200	43.500	42.650	42.650	42.650	51,000
2023-01-16	42.500	43.400	42.500	43.000	43.000	131,000
2023-01-13	43.000	43.000	41.800	42.500	42.500	219,000
2023-01-12	44.500	44.500	42.500	42.600	42.600	340,000
2023-01-11	43.450	44.150	43.200	43.850	43.850	228,000
2023-01-10	42.700	43.100	42.700	42.900	42.900	112,000
2023-01-09	42.250	43.000	42.250	42.700	42.700	151,000
2023-01-06	43.050	43.050	42.150	42.500	42.500	181,000
2023-01-05	44.000	44.000	42.700	43.050	43.050	236,000
2023-01-04	43.200	44.450	43.150	43.350	43.350	298,000
2023-01-03	44.250	44.250	43.100	43.700	43.700	233,000
2022-12-30	44.000	44.500	43.650	43.900	43.900	197,000
2022-12-29	44.150	44.950	43.050	44.100	44.100	471,000
2022-12-28	44.000	44.550	43.750	44.000	44.000	551,000
2022-12-27	45.150	45.350	43.650	44.300	44.300	1,896,000
2022-12-26	42.100	44.700	42.100	44.200	44.200	954,000
2022-12-23	42.400	42.550	41.700	42.050	42.050	169,000
2022-12-22	43.250	43.250	42.200	42.550	42.550	148,000
2022-12-21	42.700	43.200	42.500	43.100	43.100	62,000
2022-12-20	43.200	43.650	41.900	42.700	42.700	279,000
2022-12-19	44.150	45.250	43.550	43.600	43.600	367,000
2022-12-16	43.150	44.300	43.150	43.750	43.750	192,000
2022-12-15	42.700	43.800	42.700	43.750	43.750	218,000
2022-12-14	44.100	44.400	42.950	43.050	43.050	679,000
2022-12-13	44.150	45.350	44.000	44.100	44.100	729,000
2022-12-12	45.800	46.000	43.950	44.150	44.150	773,000
2022-12-09	44.650	45.550	44.250	45.200	45.200	445,000
2022-12-08	44.900	45.600	44.450	44.650	44.650	322,000
2022-12-07	44.800	46.000	43.900	44.900	44.900	1,125,000
2022-12-06	43.400	45.600	42.500	44.950	44.950	1,504,000
2022-12-05	42.350	44.200	41.750	43.400	43.400	683,000
2022-12-02	42.300	42.750	41.900	42.350	42.350	275,000
2022-12-01	42.500	42.600	41.200	42.300	42.300	392,000
2022-11-30	41.800	42.350	41.500	41.850	41.850	612,000
2022-11-29	42.000	43.750	41.550	42.350	42.350	3,485,000
2022-11-28	38.900	40.950	38.900	39.800	39.800	552,000
2022-11-25	39.400	39.800	38.700	38.850	38.850	94,000
2022-11-24	40.000	40.000	39.200	39.400	39.400	77,000
2022-11-23	38.700	39.850	38.700	39.650	39.650	197,000
2022-11-22	38.900	39.000	38.250	38.350	38.350	44,000
2022-11-21	38.600	38.900	38.500	38.900	38.900	74,000
2022-11-18	38.300	38.600	38.200	38.400	38.400	40,000
2022-11-17	37.950	38.650	37.950	38.300	38.300	86,000
2022-11-16	38.300	38.350	37.900	37.950	37.950	77,000
2022-11-15	37.500	38.300	37.500	38.300	38.300	81,000

← NewerPage 16 of 21 · 1,223 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.