Biostar Microtech International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	38.600	40.400	38.600	39.450	39.450	2,448,622
2026-07-21	37.400	38.250	36.950	38.150	38.150	2,061,320
2026-07-20	37.800	38.300	34.850	36.700	36.700	3,661,561
2026-07-17	39.050	39.600	37.150	37.300	37.300	4,171,615
2026-07-16	41.700	41.700	40.050	40.650	40.650	2,271,854
2026-07-15	42.000	42.100	41.000	41.700	41.700	3,627,163
2026-07-14	43.500	43.900	39.800	41.300	41.300	6,909,555
2026-07-13	48.000	48.000	44.000	44.000	44.000	10,952,904
2026-07-10	48.850	48.850	48.850	48.850	48.850	0
2026-07-09	49.150	50.500	48.650	48.850	48.850	4,214,500
2026-07-08	49.900	50.300	47.850	48.650	48.650	6,982,070
2026-07-07	55.000	55.000	49.500	49.500	49.500	22,725,876
2026-07-06	50.200	55.000	49.950	55.000	55.000	22,819,321
2026-07-03	50.500	50.800	49.800	50.000	50.000	6,168,033
2026-07-02	49.900	52.100	48.800	51.500	51.500	14,757,094
2026-07-01	49.300	51.200	49.100	49.700	49.700	17,808,233
2026-06-30	48.800	49.600	48.100	48.600	48.600	3,742,102
2026-06-29	48.500	49.900	47.600	47.900	47.900	5,420,131
2026-06-26	51.700	51.700	48.500	48.500	48.500	6,517,953
2026-06-25	54.600	54.600	51.600	52.300	52.300	11,753,922
2026-06-24	51.600	55.200	51.100	54.300	54.300	20,692,411
2026-06-23	52.400	52.500	49.400	50.900	50.900	10,438,680
2026-06-22	48.450	52.400	48.150	51.600	51.600	16,287,743
2026-06-18	51.900	52.700	47.750	48.050	48.050	18,546,096
2026-06-17	54.000	57.500	51.300	51.900	51.900	46,102,828
2026-06-16	48.700	52.800	47.800	52.800	52.800	13,887,949
2026-06-15	48.300	48.800	47.400	48.000	48.000	5,228,447
2026-06-12	47.600	48.300	47.200	47.650	47.650	5,258,306
2026-06-11	44.900	46.350	43.050	46.150	46.150	6,155,258
2026-06-10	47.550	49.200	44.100	44.150	44.150	9,285,925
2026-06-09	45.050	48.000	43.850	47.600	47.600	6,330,270
2026-06-08	43.900	45.150	43.900	44.650	44.650	5,435,234
2026-06-05	49.200	49.700	47.400	48.750	48.750	5,703,349
2026-06-04	50.700	51.300	49.350	49.750	49.750	6,103,420
2026-06-03	51.800	54.600	50.700	50.700	50.700	16,815,901
2026-06-02	51.000	51.900	49.050	50.100	50.100	11,186,959
2026-06-01	48.700	52.400	48.500	50.200	50.200	13,332,338
2026-05-29	49.800	49.800	47.850	47.900	47.900	6,941,221
2026-05-28	48.450	49.350	46.950	47.700	47.700	8,935,998
2026-05-27	50.800	50.800	47.700	48.000	48.000	16,330,621
2026-05-26	48.200	51.200	46.200	50.500	50.500	28,460,291
2026-05-25	47.100	49.500	46.050	47.400	47.400	14,300,658
2026-05-22	44.200	46.800	43.850	46.550	46.550	16,706,958
2026-05-21	43.300	44.500	42.850	43.200	43.200	6,313,206
2026-05-20	43.200	43.400	41.800	42.200	42.200	6,008,157
2026-05-19	45.200	45.500	42.850	43.000	43.000	10,610,382
2026-05-18	45.050	46.200	43.600	45.600	45.600	8,976,571
2026-05-15	47.200	47.200	44.600	45.450	45.450	13,135,322
2026-05-14	49.000	49.500	45.900	47.200	47.200	26,971,666
2026-05-13	45.700	48.800	45.200	48.150	48.150	25,813,936
2026-05-12	45.000	46.600	44.100	46.450	46.450	26,600,769
2026-05-11	42.300	45.400	41.400	44.800	44.800	25,557,705
2026-05-08	43.200	44.550	42.100	42.300	42.300	14,455,965
2026-05-07	44.800	44.800	42.700	43.500	43.500	19,104,777
2026-05-06	43.500	47.000	43.400	44.800	44.800	39,418,064
2026-05-05	43.000	44.700	42.750	43.100	43.100	13,535,611
2026-05-04	42.750	43.800	42.200	43.750	43.750	24,521,757
2026-04-30	42.700	43.400	41.700	42.450	42.450	20,028,692
2026-04-29	41.700	43.150	40.600	42.700	42.700	20,348,282
2026-04-28	41.600	43.500	40.800	41.800	41.800	20,017,892

← NewerPage 2 of 3 · 126 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.