Biostar Microtech International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	15.300	15.300	14.800	14.850	14.850	1,001,659
2023-05-10	15.150	15.350	15.050	15.350	15.350	578,374
2023-05-09	15.350	15.350	15.100	15.100	15.100	556,287
2023-05-08	15.250	15.450	15.250	15.300	15.300	445,698
2023-05-05	15.250	15.400	15.150	15.200	15.200	386,499
2023-05-04	15.300	15.350	15.100	15.250	15.250	342,729
2023-05-03	15.600	15.650	15.200	15.200	15.200	764,195
2023-05-02	15.400	15.600	15.300	15.600	15.600	817,475
2023-04-28	15.350	15.500	15.300	15.400	15.400	521,461
2023-04-27	15.400	15.450	15.050	15.250	15.250	833,428
2023-04-26	14.800	15.150	14.800	15.100	15.100	808,967
2023-04-25	15.400	15.400	14.800	14.800	14.800	1,221,464
2023-04-24	15.100	15.500	15.050	15.400	15.400	637,120
2023-04-21	15.550	15.600	15.000	15.000	15.000	1,229,340
2023-04-20	15.800	15.800	15.450	15.450	15.450	1,205,362
2023-04-19	15.900	15.950	15.700	15.750	15.750	892,623
2023-04-18	16.050	16.050	15.750	15.800	15.800	1,381,067
2023-04-17	16.250	16.250	16.000	16.050	16.050	1,315,035
2023-04-14	16.400	16.550	16.200	16.200	16.200	1,344,553
2023-04-13	16.300	16.350	16.100	16.200	16.200	1,646,553
2023-04-12	16.250	16.600	16.250	16.500	16.500	3,035,596
2023-04-11	16.300	16.300	16.050	16.050	16.050	1,169,532
2023-04-10	16.100	16.150	16.000	16.050	16.050	899,165
2023-04-07	15.900	16.000	15.800	15.850	15.850	779,151
2023-04-06	16.200	16.200	15.700	15.850	15.850	938,461
2023-03-31	16.350	16.350	15.900	15.950	15.950	1,597,401
2023-03-30	16.500	16.500	16.200	16.250	16.250	871,027
2023-03-29	16.350	16.550	16.150	16.250	16.250	1,237,942
2023-03-28	16.800	16.800	16.250	16.250	16.250	2,412,595
2023-03-27	17.050	17.150	16.650	16.700	16.700	2,681,862
2023-03-24	17.100	17.250	17.000	17.200	17.200	2,256,332
2023-03-23	17.100	17.450	16.850	17.050	17.050	3,316,710
2023-03-22	17.200	17.450	17.050	17.100	17.100	4,183,924
2023-03-21	16.600	17.500	16.450	17.200	17.200	10,287,604
2023-03-20	16.800	16.950	16.400	16.400	16.400	4,677,897
2023-03-17	16.150	16.700	16.150	16.550	16.550	9,995,529
2023-03-16	16.050	16.150	15.700	16.000	16.000	3,060,741
2023-03-15	15.800	16.550	15.800	16.200	16.200	9,628,817
2023-03-14	16.100	16.400	15.650	15.650	15.650	6,247,353
2023-03-13	15.550	15.950	15.250	15.800	15.800	2,700,390
2023-03-10	15.750	15.750	15.500	15.600	15.600	1,795,761
2023-03-09	15.900	16.100	15.700	15.750	15.750	1,541,718
2023-03-08	15.650	15.950	15.600	15.950	15.950	1,840,392
2023-03-07	15.750	15.950	15.600	15.750	15.750	2,622,314
2023-03-06	15.800	15.850	15.650	15.700	15.700	1,221,991
2023-03-03	15.550	15.700	15.400	15.600	15.600	1,944,393
2023-03-02	15.550	15.600	15.300	15.400	15.400	1,408,055
2023-03-01	15.650	15.650	15.200	15.350	15.350	2,293,575
2023-02-24	16.350	16.750	15.550	15.750	15.750	13,427,750
2023-02-23	15.000	16.250	15.000	16.250	16.250	16,392,099
2023-02-22	14.800	14.900	14.600	14.800	14.800	1,188,254
2023-02-21	15.150	15.200	14.900	14.900	14.900	1,554,979
2023-02-20	15.150	15.200	14.950	15.050	15.050	1,262,001
2023-02-17	14.750	15.100	14.700	15.050	15.050	2,269,742
2023-02-16	14.900	15.400	14.850	14.900	14.900	5,984,854
2023-02-15	14.600	14.650	14.400	14.500	14.500	848,695
2023-02-14	14.400	14.550	14.300	14.500	14.500	1,092,681
2023-02-13	14.600	14.900	14.300	14.400	14.400	6,465,350
2023-02-10	14.650	14.650	14.100	14.100	14.100	1,242,585
2023-02-09	14.750	14.800	14.650	14.650	14.650	1,039,887

← NewerPage 15 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.