Biostar Microtech International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	17.700	17.950	17.550	17.850	16.536	437,770
2022-05-16	17.400	17.750	17.350	17.550	16.258	604,172
2022-05-13	16.900	17.550	16.850	17.200	15.934	873,434
2022-05-12	17.000	17.450	16.700	16.700	15.471	1,244,212
2022-05-11	17.600	17.600	16.850	17.100	15.841	1,253,901
2022-05-10	16.850	17.600	16.750	17.550	16.258	847,798
2022-05-09	17.900	18.050	17.300	17.350	16.073	1,287,624
2022-05-06	18.550	18.600	17.950	17.950	16.629	2,159,582
2022-05-05	19.200	19.500	19.150	19.250	17.833	484,200
2022-05-04	19.000	19.250	18.800	18.900	17.509	362,573
2022-05-03	18.900	18.950	18.650	18.800	17.416	309,445
2022-04-29	18.950	19.350	18.800	18.900	17.509	937,035
2022-04-28	18.550	18.600	17.900	18.450	17.092	807,212
2022-04-27	18.350	18.550	17.600	18.350	16.999	1,773,526
2022-04-26	19.800	19.900	19.000	19.000	17.601	1,329,317
2022-04-25	20.000	20.000	19.600	19.700	18.250	1,101,531
2022-04-22	20.550	20.600	20.300	20.350	18.852	717,872
2022-04-21	21.000	21.050	20.650	20.700	19.176	456,981
2022-04-20	21.100	21.100	20.750	20.850	19.315	481,326
2022-04-19	21.150	21.750	20.750	20.800	19.269	981,455
2022-04-18	20.650	21.800	20.350	20.750	19.222	1,299,200
2022-04-15	20.900	21.000	20.700	20.700	19.176	462,426
2022-04-14	21.250	21.300	20.850	20.900	19.361	491,691
2022-04-13	21.250	21.300	21.000	21.150	19.593	1,004,401
2022-04-12	19.800	20.650	19.800	20.650	19.130	1,117,328
2022-04-11	21.050	21.050	20.150	20.150	18.667	1,329,674
2022-04-08	21.100	21.300	21.100	21.100	19.547	360,756
2022-04-07	21.500	21.600	21.000	21.000	19.454	912,546
2022-04-06	21.600	21.750	21.350	21.750	20.149	455,733
2022-04-01	21.400	21.650	21.300	21.600	20.010	580,472
2022-03-31	22.000	22.050	21.600	21.700	20.103	744,071
2022-03-30	22.150	22.300	21.900	21.900	20.288	904,398
2022-03-29	22.600	22.750	22.100	22.100	20.473	1,427,428
2022-03-28	22.350	22.650	22.300	22.400	20.751	3,216,793
2022-03-25	22.450	23.000	22.000	22.000	20.380	3,121,309
2022-03-24	21.900	22.100	21.850	21.950	20.334	871,711
2022-03-23	21.950	22.250	21.800	21.900	20.288	1,131,340
2022-03-22	21.100	22.050	21.000	22.000	20.380	2,165,206
2022-03-21	22.050	22.300	21.850	21.850	20.241	705,118
2022-03-18	21.750	22.000	21.550	22.000	20.380	870,000
2022-03-17	21.750	21.900	21.600	21.750	20.149	1,274,173
2022-03-16	21.400	21.550	21.150	21.300	19.732	957,975
2022-03-15	21.800	21.800	21.100	21.100	19.547	1,124,262
2022-03-14	21.950	22.000	21.550	21.700	20.103	1,228,430
2022-03-11	21.750	21.900	21.550	21.900	20.288	1,381,927
2022-03-10	23.000	23.000	22.000	22.100	20.473	5,030,355
2022-03-09	21.100	21.600	20.950	21.450	19.871	1,133,167
2022-03-08	20.500	21.500	20.500	20.800	19.269	1,388,098
2022-03-07	22.100	22.200	21.150	21.300	19.732	2,455,355
2022-03-04	22.750	22.850	22.450	22.550	20.890	1,229,700
2022-03-03	23.500	23.550	23.000	23.000	21.307	1,782,985
2022-03-02	22.850	23.450	22.700	23.250	21.538	3,466,322
2022-03-01	23.350	23.600	22.850	22.950	21.260	8,191,243
2022-02-25	21.800	22.200	21.550	21.800	20.195	1,251,379
2022-02-24	22.050	22.300	21.300	21.500	19.917	1,601,920
2022-02-23	22.050	22.500	22.050	22.350	20.705	1,172,466
2022-02-22	22.350	22.400	21.750	21.850	20.241	1,341,685
2022-02-21	22.750	22.750	22.350	22.550	20.890	1,210,272
2022-02-18	22.550	22.900	22.450	22.900	21.214	1,996,550
2022-02-17	23.500	23.800	23.050	23.100	21.399	6,014,680

← NewerPage 19 of 21 · 1,222 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.