Biostar Microtech International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	24.300	24.550	24.200	24.450	24.450	4,048,593
2023-11-02	23.850	24.500	23.550	24.250	24.250	6,315,745
2023-11-01	23.800	24.150	23.200	23.250	23.250	2,697,863
2023-10-31	23.600	24.250	23.500	23.550	23.550	4,204,612
2023-10-30	24.150	24.150	23.500	23.550	23.550	2,941,668
2023-10-27	24.250	24.800	23.950	24.200	24.200	6,990,007
2023-10-26	24.000	24.900	23.900	23.900	23.900	6,678,703
2023-10-25	24.600	25.650	24.300	24.300	24.300	9,939,023
2023-10-24	24.900	25.050	24.050	24.450	24.450	10,653,471
2023-10-23	22.150	24.750	22.150	24.050	24.050	12,295,211
2023-10-20	22.550	22.750	22.200	22.500	22.500	2,286,461
2023-10-19	23.000	23.350	22.750	22.900	22.900	2,098,791
2023-10-18	23.650	23.800	23.250	23.350	23.350	3,600,821
2023-10-17	23.850	24.200	23.300	23.350	23.350	2,003,427
2023-10-16	24.050	24.050	23.450	23.600	23.600	2,659,815
2023-10-13	24.650	24.650	24.100	24.150	24.150	3,473,503
2023-10-12	24.350	25.200	24.200	24.850	24.850	7,198,737
2023-10-11	25.350	25.450	24.100	24.100	24.100	11,119,796
2023-10-06	23.800	24.750	23.800	24.550	24.550	8,171,156
2023-10-05	23.350	24.150	23.350	23.650	23.650	2,122,969
2023-10-04	23.700	23.700	23.000	23.050	23.050	2,133,501
2023-10-03	24.400	24.450	23.650	23.700	23.700	1,911,782
2023-10-02	23.650	24.800	23.650	24.250	24.250	3,489,263
2023-09-28	23.300	23.650	23.300	23.300	23.300	938,849
2023-09-27	23.500	23.700	23.300	23.300	23.300	1,175,646
2023-09-26	24.000	24.250	23.500	23.550	23.550	1,432,287
2023-09-25	24.200	24.550	24.000	24.000	24.000	2,361,253
2023-09-22	24.000	24.350	24.000	24.200	24.200	1,929,599
2023-09-21	24.650	24.700	23.900	24.350	24.350	6,921,706
2023-09-20	23.850	24.800	23.750	24.250	24.250	3,752,456
2023-09-19	24.150	24.550	23.800	23.850	23.850	2,657,841
2023-09-18	24.600	24.950	24.050	24.200	24.200	5,103,840
2023-09-15	23.300	25.000	23.250	24.400	24.400	12,172,290
2023-09-14	22.950	23.650	22.950	23.300	23.300	1,605,412
2023-09-13	22.600	22.850	22.600	22.850	22.850	1,067,670
2023-09-12	22.850	23.050	22.550	22.550	22.550	1,398,334
2023-09-11	23.400	23.500	22.400	22.400	22.400	3,133,734
2023-09-08	23.700	24.000	23.500	23.500	23.500	1,582,408
2023-09-07	23.650	24.150	23.500	24.000	24.000	3,124,952
2023-09-06	24.150	24.450	23.800	23.800	23.800	1,796,449
2023-09-05	23.750	24.100	23.750	24.100	24.100	1,452,543
2023-09-04	24.250	24.350	23.750	23.900	23.900	2,300,593
2023-09-01	23.500	24.650	23.450	24.200	24.200	8,758,843
2023-08-31	23.400	23.600	23.200	23.500	23.500	1,920,883
2023-08-30	24.200	24.650	23.500	23.500	23.500	3,992,829
2023-08-29	23.300	23.400	22.900	23.350	23.350	2,023,666
2023-08-28	24.050	24.250	23.000	23.100	23.100	4,718,628
2023-08-25	24.550	24.550	24.000	24.050	24.050	7,682,671
2023-08-24	24.000	25.550	23.650	25.400	25.400	21,075,638
2023-08-23	22.950	23.400	22.900	23.250	23.250	1,793,661
2023-08-22	23.450	23.650	22.800	22.850	22.850	2,548,767
2023-08-21	23.600	23.850	23.150	23.200	23.200	1,761,795
2023-08-18	23.950	24.500	23.500	23.600	23.600	6,278,013
2023-08-17	22.500	24.200	22.150	24.200	24.200	10,988,307
2023-08-16	22.500	22.700	21.850	22.650	22.650	1,712,370
2023-08-15	22.450	22.750	22.350	22.550	22.550	2,343,552
2023-08-14	22.400	22.400	21.750	21.950	21.950	2,253,790
2023-08-11	22.600	22.950	22.400	22.450	22.450	2,222,061
2023-08-10	23.450	23.450	22.300	22.500	22.500	3,938,791
2023-08-09	23.300	24.200	23.250	23.450	23.450	3,268,731

← NewerPage 13 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.