Biostar Microtech International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	23.100	23.350	23.050	23.150	23.150	723,078
2024-01-26	23.700	23.700	23.150	23.150	23.150	1,337,057
2024-01-25	23.550	24.050	23.400	23.750	23.750	4,393,356
2024-01-24	23.600	23.800	23.300	23.300	23.300	757,717
2024-01-23	23.500	23.600	23.250	23.450	23.450	791,213
2024-01-22	23.400	23.650	23.300	23.550	23.550	1,284,328
2024-01-19	23.050	23.400	22.950	23.050	23.050	1,130,923
2024-01-18	23.050	23.400	22.600	22.850	22.850	1,463,422
2024-01-17	23.500	23.650	23.100	23.100	23.100	1,205,125
2024-01-16	23.850	23.850	23.500	23.500	23.500	904,807
2024-01-15	23.600	23.950	23.600	23.800	23.800	1,067,732
2024-01-12	24.300	24.300	23.550	23.600	23.600	3,967,018
2024-01-11	23.700	24.650	23.550	24.350	24.350	6,099,671
2024-01-10	23.750	23.750	23.150	23.300	23.300	1,795,680
2024-01-09	24.300	24.500	23.550	23.600	23.600	2,094,496
2024-01-08	24.000	24.050	23.650	23.700	23.700	1,030,513
2024-01-05	24.050	24.150	23.750	23.900	23.900	1,073,228
2024-01-04	24.250	24.250	23.700	23.950	23.950	2,379,068
2024-01-03	24.500	24.850	24.150	24.150	24.150	3,316,381
2024-01-02	24.450	24.800	24.350	24.650	24.650	1,909,153
2023-12-29	25.000	25.000	24.350	24.400	24.400	1,851,539
2023-12-28	25.150	25.500	24.650	24.700	24.700	4,509,308
2023-12-27	24.550	25.500	24.550	25.050	25.050	11,889,793
2023-12-26	24.200	24.600	24.150	24.300	24.300	2,048,909
2023-12-25	24.100	24.450	24.100	24.200	24.200	3,227,984
2023-12-22	23.850	24.150	23.700	23.900	23.900	1,408,874
2023-12-21	23.600	24.100	23.500	23.750	23.750	1,182,262
2023-12-20	23.550	23.900	23.550	23.850	23.850	1,360,312
2023-12-19	24.000	24.000	23.350	23.450	23.450	2,841,307
2023-12-18	24.100	24.250	23.800	23.800	23.800	1,736,516
2023-12-15	24.450	24.650	24.100	24.100	24.100	2,119,782
2023-12-14	24.900	24.900	24.200	24.400	24.400	3,049,933
2023-12-13	24.150	25.450	24.150	24.500	24.500	11,125,863
2023-12-12	24.750	24.900	24.000	24.050	24.050	4,913,060
2023-12-11	25.250	25.350	24.600	24.650	24.650	5,159,560
2023-12-08	25.500	26.150	25.100	25.200	25.200	9,461,072
2023-12-07	27.000	27.350	25.150	25.150	25.150	43,898,065
2023-12-06	24.700	26.400	24.700	26.400	26.400	35,051,383
2023-12-05	24.150	24.600	23.900	24.000	24.000	8,132,802
2023-12-04	24.050	24.300	23.750	23.750	23.750	2,416,862
2023-12-01	23.750	23.900	23.650	23.650	23.650	1,159,055
2023-11-30	23.950	24.100	23.750	23.800	23.800	1,468,225
2023-11-29	23.800	24.400	23.650	23.750	23.750	3,911,964
2023-11-28	23.100	23.900	23.050	23.900	23.900	4,289,538
2023-11-27	23.450	23.450	23.000	23.000	23.000	1,562,909
2023-11-24	23.750	23.750	23.250	23.300	23.300	2,102,302
2023-11-23	24.250	24.250	23.500	23.550	23.550	3,493,525
2023-11-22	24.400	24.500	24.050	24.050	24.050	1,859,876
2023-11-21	24.400	24.850	24.250	24.400	24.400	3,441,602
2023-11-20	24.050	24.400	24.050	24.200	24.200	1,508,068
2023-11-17	24.250	24.300	23.850	23.900	23.900	1,751,368
2023-11-16	24.750	24.800	24.100	24.200	24.200	2,126,612
2023-11-15	24.750	24.750	24.150	24.300	24.300	3,747,837
2023-11-14	24.750	24.850	24.250	24.350	24.350	2,009,434
2023-11-13	23.950	24.750	23.800	24.400	24.400	4,879,984
2023-11-10	24.200	24.200	23.500	23.550	23.550	3,515,504
2023-11-09	24.350	25.200	24.100	24.100	24.100	12,200,286
2023-11-08	24.700	24.800	24.150	24.150	24.150	2,547,662
2023-11-07	24.300	24.700	24.300	24.350	24.350	1,796,655
2023-11-06	24.400	24.650	24.250	24.500	24.500	2,414,358

← NewerPage 12 of 21 · 1,221 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.