Biostar Microtech International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	12.850	13.300	12.700	13.150	13.150	1,771,075
2022-11-02	13.000	13.100	12.800	12.950	12.950	1,701,011
2022-11-01	12.900	12.900	12.650	12.850	12.850	1,178,342
2022-10-31	12.900	13.150	12.800	12.800	12.800	2,639,258
2022-10-28	13.000	13.250	12.650	12.850	12.850	2,951,319
2022-10-27	13.200	13.500	12.700	13.300	13.300	16,231,861
2022-10-26	12.250	13.150	12.250	12.900	12.900	11,709,473
2022-10-25	11.950	12.350	11.950	12.050	12.050	2,701,424
2022-10-24	12.100	12.300	11.950	11.950	11.950	1,222,337
2022-10-21	12.250	12.300	11.850	11.850	11.850	2,274,871
2022-10-20	12.750	12.900	12.150	12.250	12.250	8,509,124
2022-10-19	11.950	13.000	11.950	13.000	13.000	9,032,766
2022-10-18	11.850	12.400	11.800	11.850	11.850	1,685,490
2022-10-17	11.500	11.700	11.200	11.700	11.700	654,097
2022-10-14	11.500	11.900	11.500	11.800	11.800	621,178
2022-10-13	11.950	12.050	11.150	11.200	11.200	1,096,989
2022-10-12	11.900	12.050	11.750	11.900	11.900	445,165
2022-10-11	12.200	12.200	11.750	11.800	11.800	722,023
2022-10-07	12.500	12.600	12.300	12.450	12.450	612,017
2022-10-06	12.400	12.600	12.350	12.550	12.550	435,474
2022-10-05	12.600	12.750	12.350	12.350	12.350	617,714
2022-10-04	12.400	12.600	12.250	12.450	12.450	539,144
2022-10-03	12.000	12.300	11.850	12.150	12.150	735,306
2022-09-30	11.900	12.300	11.650	12.250	12.250	685,443
2022-09-29	12.100	12.250	11.850	12.150	12.150	1,186,147
2022-09-28	12.450	12.500	11.600	11.600	11.600	1,981,124
2022-09-27	11.850	12.500	11.850	12.500	12.500	6,490,722
2022-09-26	13.050	13.050	12.050	12.100	12.100	1,837,371
2022-09-23	13.650	13.750	13.300	13.300	13.300	620,173
2022-09-22	13.800	13.800	13.350	13.650	13.650	561,734
2022-09-21	14.000	14.050	13.800	13.800	13.800	588,657
2022-09-20	14.200	14.300	14.000	14.100	14.100	375,162
2022-09-19	14.250	14.400	14.050	14.050	14.050	586,455
2022-09-16	14.600	14.600	14.300	14.300	14.300	405,693
2022-09-15	14.500	14.650	14.450	14.500	14.500	397,155
2022-09-14	14.300	14.550	14.200	14.550	14.550	459,058
2022-09-13	14.400	14.750	14.400	14.650	14.650	1,287,474
2022-09-12	14.700	14.800	14.200	14.200	14.200	1,292,580
2022-09-08	14.050	14.150	13.950	14.050	14.050	532,274
2022-09-07	14.000	14.100	13.800	13.900	13.900	792,440
2022-09-06	14.500	14.650	14.000	14.000	14.000	1,086,566
2022-09-05	14.800	14.800	14.400	14.450	14.450	836,278
2022-09-02	14.900	15.050	14.850	14.900	14.900	561,449
2022-09-01	15.150	15.150	14.750	14.850	14.850	745,043
2022-08-31	15.050	15.250	14.950	15.150	15.150	895,639
2022-08-30	14.650	15.000	14.600	15.000	15.000	753,457
2022-08-29	14.600	14.650	14.450	14.600	14.600	757,704
2022-08-26	15.200	15.250	15.000	15.100	15.100	940,674
2022-08-25	14.750	15.050	14.750	15.050	15.050	1,023,946
2022-08-24	14.600	14.850	14.600	14.650	14.650	536,519
2022-08-23	14.850	14.850	14.500	14.550	14.550	847,014
2022-08-22	14.950	14.950	14.750	14.800	14.800	1,074,877
2022-08-19	15.200	15.250	15.000	15.100	15.100	1,101,176
2022-08-18	15.150	15.250	15.000	15.150	15.150	1,465,470
2022-08-17	15.900	16.400	15.900	16.300	15.100	3,265,749
2022-08-16	16.100	16.100	15.800	15.800	14.637	1,717,984
2022-08-15	15.800	16.050	15.650	16.000	14.822	2,441,066
2022-08-12	15.550	15.700	15.400	15.600	14.452	1,941,351
2022-08-11	15.650	15.750	15.400	15.400	14.266	1,440,617
2022-08-10	15.050	15.300	15.000	15.300	14.174	942,000

← NewerPage 17 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.