Bionet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	72.400	73.500	71.800	72.400	72.400	88,065
2025-05-05	74.300	75.000	71.400	72.400	72.400	220,384
2025-05-02	75.700	76.100	74.300	74.600	74.600	179,142
2025-04-30	76.100	76.900	74.000	74.000	74.000	332,081
2025-04-29	71.100	74.400	71.100	74.200	74.200	356,541
2025-04-28	70.500	71.500	70.200	71.000	71.000	152,021
2025-04-25	70.400	70.400	69.000	70.000	70.000	198,065
2025-04-24	69.700	70.300	68.600	68.900	68.900	131,099
2025-04-23	68.700	69.200	68.000	68.700	68.700	125,985
2025-04-22	66.300	68.200	66.000	66.800	66.800	92,001
2025-04-21	70.800	71.000	67.500	67.600	67.600	243,566
2025-04-18	71.100	72.200	70.400	70.900	70.900	140,002
2025-04-17	70.300	70.800	68.500	70.600	70.600	223,028
2025-04-16	71.000	71.000	69.900	71.000	71.000	106,142
2025-04-15	69.500	71.300	68.600	70.600	70.600	299,883
2025-04-14	70.000	70.800	67.800	68.400	68.400	228,371
2025-04-11	67.500	68.700	63.600	68.700	68.700	338,359
2025-04-10	68.500	68.600	66.300	68.600	68.600	441,000
2025-04-09	68.000	68.000	62.400	62.400	62.400	600,343
2025-04-08	69.300	69.700	69.300	69.300	69.300	600,186
2025-04-07	76.900	76.900	76.900	76.900	76.900	41,001
2025-04-02	85.100	86.000	84.200	85.400	85.400	123,002
2025-04-01	85.900	87.200	85.500	85.500	85.500	321,354
2025-03-31	88.000	88.800	84.200	84.200	84.200	491,111
2025-03-28	89.000	90.000	86.100	90.000	90.000	512,401
2025-03-27	90.600	91.700	88.700	89.000	89.000	610,555
2025-03-26	89.800	91.800	87.800	89.500	89.500	730,587
2025-03-25	86.500	89.200	85.100	88.500	88.500	451,425
2025-03-24	87.400	87.500	84.800	85.100	85.100	455,204
2025-03-21	84.700	86.300	84.300	86.200	86.200	437,003
2025-03-20	82.700	84.500	82.700	84.400	84.400	298,372
2025-03-19	81.500	82.700	81.000	82.700	82.700	251,038
2025-03-18	79.800	81.900	79.800	81.500	81.500	296,398
2025-03-17	78.600	79.400	78.600	78.800	78.800	104,108
2025-03-14	77.800	78.500	77.000	78.500	78.500	95,070
2025-03-13	79.500	81.000	77.300	77.900	77.900	152,055
2025-03-12	79.000	80.300	79.000	79.800	79.800	66,052
2025-03-11	79.000	79.400	77.000	79.100	79.100	174,141
2025-03-10	80.500	80.700	79.000	80.100	80.100	83,778
2025-03-07	80.500	81.200	80.000	80.400	80.400	79,417
2025-03-06	82.800	82.800	80.400	80.400	80.400	254,415
2025-03-05	83.200	83.800	82.500	82.800	82.800	123,934
2025-03-04	83.400	83.700	81.500	83.700	83.700	178,012
2025-03-03	84.300	84.400	83.200	83.400	83.400	116,140
2025-02-27	85.100	85.500	84.300	84.300	84.300	99,169
2025-02-26	85.500	85.600	84.600	85.100	85.100	121,120
2025-02-25	85.100	86.000	84.300	85.500	85.500	157,006
2025-02-24	85.100	87.300	84.800	85.100	85.100	205,051
2025-02-21	86.700	89.500	85.400	85.500	85.500	558,070
2025-02-20	84.700	86.900	84.500	86.000	86.000	416,281
2025-02-19	83.200	84.200	83.200	83.700	83.700	102,211
2025-02-18	83.800	84.000	83.000	83.000	83.000	123,041
2025-02-17	84.100	84.900	83.600	84.000	84.000	85,176
2025-02-14	84.200	85.300	83.600	84.100	84.100	183,252
2025-02-13	83.100	84.600	83.100	84.100	84.100	145,003
2025-02-12	83.700	84.900	82.800	83.000	83.000	241,212
2025-02-11	86.000	86.100	82.600	82.600	82.600	443,146
2025-02-10	86.600	87.500	85.500	86.500	86.500	238,068
2025-02-07	85.900	86.500	85.100	86.500	86.500	165,859
2025-02-06	84.800	86.400	84.500	85.800	85.800	244,301

← NewerPage 7 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.