Biostar Microtech International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	15.300	15.600	15.100	15.100	13.988	1,897,544
2022-08-08	14.950	15.200	14.700	15.150	14.035	1,305,483
2022-08-05	14.750	15.000	14.400	14.750	13.664	1,249,523
2022-08-04	14.750	14.950	14.200	14.450	13.386	1,602,686
2022-08-03	14.850	15.000	14.600	14.650	13.572	980,026
2022-08-02	15.050	15.100	14.700	14.800	13.710	1,588,624
2022-08-01	14.900	15.200	14.800	15.200	14.081	2,570,089
2022-07-29	14.950	15.950	14.900	14.900	13.803	19,343,674
2022-07-28	15.600	15.650	14.750	14.800	13.710	5,047,123
2022-07-27	15.050	15.600	15.050	15.550	14.405	1,713,141
2022-07-26	16.350	16.350	15.350	15.400	14.266	2,162,182
2022-07-25	16.100	16.600	16.050	16.450	15.239	1,055,729
2022-07-22	16.600	16.900	16.200	16.500	15.285	1,456,109
2022-07-21	16.700	16.700	16.200	16.450	15.239	2,115,942
2022-07-20	17.400	17.750	16.600	16.700	15.471	11,270,439
2022-07-19	15.250	16.600	15.200	16.600	15.378	4,679,314
2022-07-18	14.950	15.200	14.800	15.100	13.988	600,581
2022-07-15	14.800	14.850	14.650	14.750	13.664	311,196
2022-07-14	14.500	14.800	14.200	14.750	13.664	358,288
2022-07-13	14.350	14.600	14.300	14.500	13.433	522,202
2022-07-12	14.450	14.450	14.000	14.000	12.969	651,059
2022-07-11	14.750	14.900	14.550	14.800	13.710	278,153
2022-07-08	14.450	15.000	14.450	14.900	13.803	726,423
2022-07-07	14.650	14.650	13.850	14.400	13.340	553,554
2022-07-06	14.650	14.650	14.100	14.100	13.062	403,433
2022-07-05	14.600	14.700	14.200	14.550	13.479	775,916
2022-07-04	14.150	14.400	13.850	14.050	13.016	1,292,364
2022-07-01	14.800	14.800	13.500	13.500	12.506	1,902,070
2022-06-30	15.700	15.700	14.750	14.800	13.710	1,029,018
2022-06-29	15.500	15.650	15.400	15.550	14.405	240,539
2022-06-28	16.000	16.000	15.500	15.650	14.498	552,327
2022-06-27	15.600	16.050	15.550	15.950	14.776	891,136
2022-06-24	15.400	15.600	15.200	15.250	14.127	522,187
2022-06-23	15.500	15.600	14.850	15.100	13.988	800,573
2022-06-22	15.900	16.000	15.050	15.150	14.035	933,443
2022-06-21	15.050	15.950	15.050	15.900	14.729	1,066,831
2022-06-20	16.000	16.100	14.950	14.950	13.849	1,553,443
2022-06-17	15.900	16.200	15.800	15.950	14.776	1,089,793
2022-06-16	17.050	17.250	16.500	16.500	15.285	655,260
2022-06-15	16.850	17.000	16.750	16.800	15.563	509,867
2022-06-14	16.600	16.850	16.450	16.800	15.563	1,506,364
2022-06-13	17.600	17.600	17.100	17.200	15.934	821,148
2022-06-10	18.000	18.050	17.850	17.950	16.629	242,477
2022-06-09	18.000	18.200	18.000	18.150	16.814	256,214
2022-06-08	18.350	18.350	18.050	18.050	16.721	331,057
2022-06-07	18.150	18.300	18.100	18.150	16.814	245,022
2022-06-06	18.150	18.200	18.050	18.150	16.814	241,118
2022-06-02	18.150	18.400	18.100	18.150	16.814	1,093,473
2022-06-01	18.300	18.500	18.250	18.250	16.906	511,139
2022-05-31	18.500	18.500	18.100	18.250	16.906	331,261
2022-05-30	18.000	18.400	17.950	18.300	16.953	931,017
2022-05-27	17.850	18.000	17.800	17.800	16.490	278,354
2022-05-26	18.000	18.050	17.700	17.700	16.397	528,957
2022-05-25	17.500	18.000	17.450	17.700	16.397	558,187
2022-05-24	18.050	18.200	17.500	17.500	16.212	742,155
2022-05-23	18.050	18.100	17.850	17.900	16.582	560,494
2022-05-20	18.150	18.150	17.850	17.950	16.629	277,503
2022-05-19	17.800	17.900	17.500	17.850	16.536	425,070
2022-05-18	18.000	18.200	17.800	18.100	16.768	672,515
2022-05-17	17.700	17.950	17.550	17.850	16.536	437,770

← NewerPage 18 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.