Biostar Microtech International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	23.950	23.950	23.150	23.400	23.400	2,274,166
2023-08-07	23.550	24.200	23.100	23.900	23.900	2,676,162
2023-08-04	23.900	23.900	23.050	23.450	23.450	2,297,134
2023-08-02	25.000	25.000	23.500	23.750	23.750	4,022,005
2023-08-01	25.400	25.600	23.500	24.750	24.750	5,896,832
2023-07-31	25.800	26.150	24.750	25.150	25.150	5,533,570
2023-07-28	26.400	26.700	25.100	25.400	25.400	8,246,790
2023-07-27	26.500	26.800	26.200	26.450	26.450	5,067,589
2023-07-26	27.950	28.100	26.350	26.400	26.400	10,322,342
2023-07-25	26.750	28.150	26.750	27.850	27.850	15,264,335
2023-07-24	27.200	27.450	26.450	27.000	27.000	5,711,041
2023-07-21	26.000	27.400	25.700	27.100	27.100	8,511,544
2023-07-20	26.700	27.350	26.350	26.550	26.550	6,166,197
2023-07-19	28.250	28.500	26.650	26.850	26.850	14,215,140
2023-07-18	27.500	28.600	26.200	27.750	27.750	35,980,691
2023-07-17	27.000	27.700	26.550	26.700	26.700	13,808,803
2023-07-14	26.400	27.100	26.000	26.700	26.700	11,024,986
2023-07-13	27.000	27.400	25.550	26.500	26.500	17,298,430
2023-07-12	25.850	27.200	25.700	26.750	26.750	28,736,470
2023-07-11	24.700	25.700	24.700	25.200	25.200	7,382,777
2023-07-10	25.000	25.800	24.550	25.000	25.000	5,402,013
2023-07-07	25.000	25.400	24.400	24.900	24.900	5,504,866
2023-07-06	24.800	25.850	24.650	25.350	25.350	6,134,131
2023-07-05	26.550	26.600	25.000	25.350	25.350	11,704,068
2023-07-04	28.000	28.000	25.800	26.550	26.550	35,197,266
2023-07-03	24.250	25.500	24.150	25.500	25.500	8,019,008
2023-06-30	23.000	23.300	22.600	23.200	23.200	4,357,624
2023-06-29	22.500	22.950	22.400	22.950	22.950	4,778,755
2023-06-28	22.050	22.800	22.050	22.300	22.300	3,456,725
2023-06-27	22.450	22.650	21.750	21.850	21.850	3,109,800
2023-06-26	23.050	23.250	22.300	22.300	22.300	4,680,207
2023-06-21	22.800	23.300	22.700	22.950	22.950	10,281,112
2023-06-20	22.300	22.700	22.100	22.600	22.600	3,902,354
2023-06-19	22.500	22.600	22.150	22.300	22.300	3,763,275
2023-06-16	23.050	23.050	22.400	22.600	22.600	6,731,196
2023-06-15	23.550	24.200	22.800	23.100	23.100	17,059,257
2023-06-14	23.000	23.300	22.600	23.200	23.200	12,459,746
2023-06-13	22.950	23.200	22.400	22.550	22.550	9,300,542
2023-06-12	22.950	23.300	22.150	22.400	22.400	13,889,167
2023-06-09	21.550	23.400	21.450	22.700	22.700	25,987,462
2023-06-08	21.150	21.900	20.900	21.350	21.350	9,979,226
2023-06-07	21.850	22.200	21.100	21.150	21.150	9,403,434
2023-06-06	22.850	23.400	21.450	21.600	21.600	35,074,367
2023-06-05	20.800	22.650	20.800	22.650	22.650	18,587,142
2023-06-02	20.150	21.200	19.950	20.600	20.600	12,129,106
2023-06-01	19.850	20.150	19.500	20.100	20.100	5,087,698
2023-05-31	20.250	20.450	19.800	19.800	19.800	7,307,436
2023-05-30	20.900	21.350	19.800	20.000	20.000	22,648,015
2023-05-29	21.250	21.350	20.200	20.800	20.800	17,924,437
2023-05-26	20.650	21.650	20.250	20.650	20.650	16,109,150
2023-05-25	20.050	21.500	20.050	20.650	20.650	23,521,187
2023-05-24	20.300	20.350	19.550	19.900	19.900	35,394,085
2023-05-23	18.800	19.500	18.600	19.500	19.500	18,772,438
2023-05-22	16.350	17.750	16.300	17.750	17.750	12,436,520
2023-05-19	16.000	17.000	16.000	16.150	16.150	7,480,318
2023-05-18	15.650	15.800	15.550	15.600	15.600	816,203
2023-05-17	15.400	15.650	15.400	15.550	15.550	757,309
2023-05-16	15.200	15.550	15.200	15.450	15.450	874,633
2023-05-15	15.000	15.250	15.000	15.200	15.200	591,411
2023-05-12	14.800	15.100	14.600	15.050	15.050	356,423

← NewerPage 14 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.