Biostar Microtech International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	14.750	14.800	14.600	14.650	14.650	1,173,225
2023-02-07	14.500	14.700	14.450	14.600	14.600	836,410
2023-02-06	14.600	14.750	14.450	14.500	14.500	782,186
2023-02-03	14.650	14.750	14.550	14.700	14.700	1,565,684
2023-02-02	14.650	14.850	14.500	14.550	14.550	2,756,267
2023-02-01	14.400	14.500	14.200	14.400	14.400	1,522,303
2023-01-31	14.150	14.350	14.100	14.350	14.350	1,311,770
2023-01-30	14.200	14.450	13.950	14.300	14.300	5,110,438
2023-01-17	13.850	14.000	13.700	13.800	13.800	979,881
2023-01-16	13.900	14.150	13.700	13.750	13.750	3,389,897
2023-01-13	13.900	14.300	13.550	13.550	13.550	4,096,788
2023-01-12	13.900	13.950	13.650	13.650	13.650	644,140
2023-01-11	13.950	14.300	13.800	13.800	13.800	1,566,781
2023-01-10	13.950	13.950	13.750	13.850	13.850	669,969
2023-01-09	13.950	14.000	13.750	13.800	13.800	735,347
2023-01-06	13.750	13.800	13.600	13.800	13.800	626,603
2023-01-05	14.000	14.100	13.700	13.700	13.700	1,845,634
2023-01-04	13.750	13.900	13.650	13.750	13.750	1,619,517
2023-01-03	13.450	14.350	13.450	13.700	13.700	8,033,481
2022-12-30	13.600	13.700	13.300	13.300	13.300	919,621
2022-12-29	13.050	13.850	12.800	13.500	13.500	3,505,233
2022-12-28	13.500	13.500	13.050	13.100	13.100	959,399
2022-12-27	13.600	13.650	13.450	13.550	13.550	477,754
2022-12-26	13.650	13.750	13.450	13.500	13.500	538,225
2022-12-23	13.450	13.600	13.300	13.550	13.550	558,813
2022-12-22	13.600	13.700	13.450	13.550	13.550	536,472
2022-12-21	13.500	13.600	13.300	13.500	13.500	742,216
2022-12-20	13.750	14.250	13.300	13.400	13.400	2,642,316
2022-12-19	13.800	14.000	13.650	13.700	13.700	1,193,048
2022-12-16	14.400	14.450	13.950	14.000	14.000	3,989,911
2022-12-15	14.550	15.300	14.200	14.600	14.600	16,579,332
2022-12-14	13.650	14.700	13.650	14.450	14.450	11,143,004
2022-12-13	13.700	13.700	13.450	13.450	13.450	637,513
2022-12-12	13.700	13.700	13.400	13.550	13.550	296,323
2022-12-09	13.850	13.900	13.650	13.650	13.650	600,664
2022-12-08	13.550	13.700	13.500	13.700	13.700	600,079
2022-12-07	14.000	14.050	13.450	13.550	13.550	1,102,590
2022-12-06	14.250	14.400	13.900	13.900	13.900	1,352,472
2022-12-05	14.350	14.800	14.250	14.250	14.250	3,374,150
2022-12-02	14.350	14.500	14.250	14.300	14.300	1,193,979
2022-12-01	14.450	14.450	14.150	14.300	14.300	2,371,129
2022-11-30	13.700	14.300	13.700	14.150	14.150	2,238,045
2022-11-29	13.850	13.900	13.500	13.850	13.850	1,610,988
2022-11-28	13.950	14.100	13.850	13.850	13.850	842,174
2022-11-25	14.050	14.450	13.900	13.900	13.900	2,513,196
2022-11-24	14.000	14.200	13.800	14.000	14.000	974,014
2022-11-23	13.950	14.350	13.900	13.900	13.900	3,023,675
2022-11-22	13.800	14.000	13.700	13.800	13.800	1,028,773
2022-11-21	14.150	14.200	13.700	13.750	13.750	1,493,478
2022-11-18	14.300	14.600	14.050	14.050	14.050	2,836,932
2022-11-17	14.050	14.250	13.800	14.200	14.200	2,115,399
2022-11-16	13.800	14.750	13.800	14.050	14.050	6,504,847
2022-11-15	13.800	13.800	13.400	13.800	13.800	1,817,722
2022-11-14	13.500	13.850	13.450	13.700	13.700	2,102,879
2022-11-11	14.550	14.700	13.600	13.600	13.600	3,634,912
2022-11-10	14.450	14.450	13.800	14.000	14.000	5,260,959
2022-11-09	14.100	15.000	14.100	14.450	14.450	33,855,043
2022-11-08	14.950	15.450	13.800	14.100	14.100	19,884,294
2022-11-07	13.250	14.400	13.250	14.400	14.400	6,512,913
2022-11-04	13.150	13.250	12.950	13.100	13.100	1,423,784

← NewerPage 16 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.