Biostar Microtech International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	23.200	23.300	22.800	22.850	22.850	1,895,208
2024-08-01	23.550	23.850	23.400	23.800	23.800	2,216,567
2024-07-31	24.000	24.500	23.500	23.500	23.500	5,795,672
2024-07-30	22.500	24.400	22.300	24.400	24.400	4,691,081
2024-07-29	24.100	24.800	22.850	22.850	22.850	10,474,800
2024-07-26	23.300	23.500	22.800	23.300	23.300	2,020,916
2024-07-23	23.500	24.250	23.500	23.800	23.800	5,405,007
2024-07-22	23.950	24.450	22.900	23.150	23.150	7,060,971
2024-07-19	23.850	24.000	22.900	22.900	22.900	3,258,735
2024-07-18	24.850	24.850	23.800	23.850	23.850	3,890,643
2024-07-17	24.850	25.800	24.200	24.800	24.800	18,221,315
2024-07-16	24.300	24.850	23.600	23.900	23.900	7,845,597
2024-07-15	24.400	25.300	23.800	23.800	23.800	26,226,592
2024-07-12	22.550	23.600	22.300	23.400	23.400	5,834,271
2024-07-11	22.500	22.700	22.300	22.550	22.550	1,250,612
2024-07-10	22.400	22.700	22.300	22.350	22.350	818,973
2024-07-09	23.050	23.100	22.150	22.250	22.250	1,340,293
2024-07-08	22.550	23.250	22.250	23.050	23.050	2,170,597
2024-07-05	22.500	22.650	22.150	22.600	22.600	1,497,566
2024-07-04	22.150	22.300	22.000	22.200	22.200	1,088,189
2024-07-03	21.600	22.200	21.600	21.950	21.950	943,351
2024-07-02	21.650	21.800	21.450	21.600	21.600	655,486
2024-07-01	22.150	22.150	21.600	21.600	21.600	728,349
2024-06-28	21.900	22.150	21.900	21.950	21.950	501,126
2024-06-27	22.150	22.350	21.850	21.900	21.900	822,134
2024-06-26	22.300	22.450	22.150	22.200	22.200	678,053
2024-06-25	22.750	22.750	22.100	22.300	22.300	892,017
2024-06-24	22.850	22.900	22.350	22.600	22.600	1,293,906
2024-06-21	22.600	23.000	22.300	22.950	22.950	1,860,771
2024-06-20	22.650	23.100	22.400	22.650	22.650	1,611,894
2024-06-19	22.550	23.500	22.300	22.650	22.650	7,756,341
2024-06-18	22.100	22.200	21.600	21.750	21.750	966,062
2024-06-17	21.950	22.700	21.800	21.900	21.900	1,723,890
2024-06-14	21.650	21.750	21.550	21.750	21.750	575,758
2024-06-13	21.550	21.750	21.250	21.500	21.500	847,502
2024-06-12	21.450	21.600	21.000	21.350	21.350	755,422
2024-06-11	21.550	21.800	21.300	21.300	21.300	1,087,298
2024-06-07	21.550	22.000	21.550	21.950	21.950	1,084,364
2024-06-06	21.850	22.000	21.500	21.500	21.500	1,740,893
2024-06-05	22.900	23.100	21.800	21.900	21.900	5,486,786
2024-06-04	23.300	23.800	22.500	22.500	22.500	4,377,245
2024-06-03	23.150	23.600	22.300	23.100	23.100	4,348,268
2024-05-31	23.950	24.350	23.000	23.200	23.200	14,658,159
2024-05-30	22.700	23.900	22.300	23.900	23.900	23,867,398
2024-05-29	21.700	21.950	21.300	21.750	21.750	1,897,991
2024-05-28	21.450	21.700	21.300	21.500	21.500	1,235,276
2024-05-27	21.000	21.450	20.900	21.250	21.250	1,206,047
2024-05-24	21.000	21.250	20.800	20.850	20.850	749,384
2024-05-23	21.250	21.350	20.800	20.800	20.800	1,011,343
2024-05-22	21.200	21.500	21.150	21.250	21.250	952,990
2024-05-21	21.200	21.750	21.150	21.150	21.150	2,515,375
2024-05-20	21.200	21.300	20.600	20.650	20.650	637,791
2024-05-17	20.700	21.250	20.650	20.850	20.850	1,340,090
2024-05-16	20.900	21.200	20.750	20.750	20.750	1,058,809
2024-05-15	20.600	20.700	20.450	20.600	20.600	809,392
2024-05-14	20.350	20.550	20.350	20.500	20.500	503,178
2024-05-13	20.200	20.350	20.100	20.250	20.250	1,098,675
2024-05-10	20.700	20.750	20.350	20.450	20.450	646,943
2024-05-09	20.900	20.900	20.650	20.650	20.650	527,234
2024-05-08	21.100	21.100	20.600	20.900	20.900	1,629,498

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-18	1.2000 TWD
2021-08-17	0.2600 TWD

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