Biostar Microtech International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 20.700 | 21.600 | 20.400 | 21.350 | 21.350 | 1,888,291 |
| 2024-05-06 | 20.600 | 21.150 | 20.550 | 20.700 | 20.700 | 1,862,186 |
| 2024-05-03 | 20.450 | 20.650 | 20.200 | 20.300 | 20.300 | 745,634 |
| 2024-05-02 | 20.450 | 20.450 | 20.050 | 20.300 | 20.300 | 916,672 |
| 2024-04-30 | 20.600 | 20.650 | 20.450 | 20.450 | 20.450 | 598,687 |
| 2024-04-29 | 20.400 | 20.650 | 20.400 | 20.450 | 20.450 | 811,381 |
| 2024-04-26 | 20.200 | 20.550 | 20.200 | 20.300 | 20.300 | 571,067 |
| 2024-04-25 | 20.450 | 20.500 | 20.150 | 20.400 | 20.400 | 745,341 |
| 2024-04-24 | 20.600 | 20.800 | 20.450 | 20.650 | 20.650 | 868,540 |
| 2024-04-23 | 20.450 | 20.750 | 20.300 | 20.450 | 20.450 | 472,256 |
| 2024-04-22 | 20.600 | 20.750 | 20.150 | 20.200 | 20.200 | 872,429 |
| 2024-04-19 | 21.000 | 21.300 | 20.000 | 20.400 | 20.400 | 1,645,825 |
| 2024-04-18 | 21.300 | 21.600 | 21.300 | 21.300 | 21.300 | 601,220 |
| 2024-04-17 | 21.300 | 21.600 | 21.300 | 21.500 | 21.500 | 736,019 |
| 2024-04-16 | 21.900 | 21.900 | 20.750 | 21.250 | 21.250 | 2,415,540 |
| 2024-04-15 | 22.900 | 22.900 | 22.200 | 22.200 | 22.200 | 1,853,099 |
| 2024-04-12 | 22.950 | 23.100 | 22.900 | 22.950 | 22.950 | 786,834 |
| 2024-04-11 | 23.050 | 23.050 | 22.700 | 22.850 | 22.850 | 2,026,170 |
| 2024-04-10 | 23.000 | 23.250 | 22.950 | 23.050 | 23.050 | 868,034 |
| 2024-04-09 | 23.250 | 23.300 | 22.900 | 23.050 | 23.050 | 1,000,262 |
| 2024-04-08 | 23.100 | 23.150 | 22.900 | 22.900 | 22.900 | 1,192,704 |
| 2024-04-03 | 23.250 | 23.250 | 22.950 | 23.100 | 23.100 | 780,643 |
| 2024-04-02 | 23.400 | 23.600 | 23.100 | 23.100 | 23.100 | 830,284 |
| 2024-04-01 | 23.200 | 23.550 | 23.200 | 23.400 | 23.400 | 980,263 |
| 2024-03-29 | 23.600 | 23.700 | 23.200 | 23.200 | 23.200 | 1,179,571 |
| 2024-03-28 | 23.450 | 23.500 | 23.150 | 23.300 | 23.300 | 976,582 |
| 2024-03-27 | 23.300 | 23.450 | 23.200 | 23.300 | 23.300 | 746,150 |
| 2024-03-26 | 23.450 | 24.000 | 23.250 | 23.250 | 23.250 | 2,838,296 |
| 2024-03-25 | 23.250 | 23.250 | 23.000 | 23.150 | 23.150 | 1,168,344 |
| 2024-03-22 | 23.000 | 23.250 | 22.950 | 23.100 | 23.100 | 989,846 |
| 2024-03-21 | 23.150 | 23.150 | 22.850 | 22.900 | 22.900 | 1,231,056 |
| 2024-03-20 | 23.200 | 23.350 | 22.800 | 22.800 | 22.800 | 2,101,238 |
| 2024-03-19 | 23.450 | 23.500 | 23.100 | 23.150 | 23.150 | 1,179,710 |
| 2024-03-18 | 23.300 | 23.500 | 23.250 | 23.400 | 23.400 | 851,479 |
| 2024-03-15 | 23.500 | 23.700 | 23.350 | 23.350 | 23.350 | 1,392,356 |
| 2024-03-14 | 24.050 | 24.100 | 23.600 | 23.750 | 23.750 | 1,759,269 |
| 2024-03-13 | 24.600 | 24.800 | 23.800 | 23.800 | 23.800 | 2,505,591 |
| 2024-03-12 | 24.900 | 25.000 | 24.300 | 24.800 | 24.800 | 8,054,640 |
| 2024-03-11 | 23.650 | 24.450 | 23.650 | 24.100 | 24.100 | 2,550,018 |
| 2024-03-08 | 24.350 | 24.550 | 23.350 | 23.900 | 23.900 | 4,529,191 |
| 2024-03-07 | 25.300 | 25.700 | 24.150 | 24.150 | 24.150 | 6,129,298 |
| 2024-03-06 | 24.950 | 25.100 | 24.650 | 24.650 | 24.650 | 3,392,583 |
| 2024-03-05 | 25.300 | 26.250 | 24.850 | 25.150 | 25.150 | 14,372,139 |
| 2024-03-04 | 25.450 | 25.650 | 24.600 | 24.650 | 24.650 | 9,116,627 |
| 2024-03-01 | 27.300 | 28.000 | 25.350 | 25.950 | 25.950 | 29,445,992 |
| 2024-02-29 | 25.400 | 26.650 | 25.400 | 26.650 | 26.650 | 8,881,359 |
| 2024-02-27 | 25.300 | 25.500 | 24.200 | 24.250 | 24.250 | 4,269,436 |
| 2024-02-26 | 24.400 | 24.900 | 24.400 | 24.900 | 24.900 | 1,935,302 |
| 2024-02-23 | 24.900 | 24.950 | 24.350 | 24.350 | 24.350 | 2,095,136 |
| 2024-02-22 | 25.100 | 25.150 | 24.500 | 24.550 | 24.550 | 2,005,375 |
| 2024-02-21 | 25.050 | 25.250 | 24.600 | 24.750 | 24.750 | 2,894,068 |
| 2024-02-20 | 25.750 | 25.750 | 24.850 | 24.900 | 24.900 | 3,590,363 |
| 2024-02-19 | 25.800 | 25.900 | 25.250 | 25.450 | 25.450 | 5,606,105 |
| 2024-02-16 | 24.900 | 26.250 | 24.700 | 25.800 | 25.800 | 16,743,531 |
| 2024-02-15 | 24.000 | 25.300 | 23.600 | 24.400 | 24.400 | 13,105,757 |
| 2024-02-05 | 23.250 | 23.900 | 22.950 | 23.100 | 23.100 | 4,728,745 |
| 2024-02-02 | 23.050 | 23.200 | 22.900 | 22.900 | 22.900 | 658,525 |
| 2024-02-01 | 22.950 | 23.100 | 22.800 | 22.850 | 22.850 | 755,156 |
| 2024-01-31 | 23.250 | 23.250 | 22.950 | 23.000 | 23.000 | 681,140 |
| 2024-01-30 | 23.300 | 23.550 | 23.100 | 23.150 | 23.150 | 957,667 |
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.