Biostar Microtech International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	22.500	23.900	22.000	23.900	22.141	5,164,157
2022-02-15	21.450	22.050	21.450	21.800	20.195	1,589,894
2022-02-14	21.700	21.800	21.100	21.300	19.732	2,009,713
2022-02-11	21.850	22.400	21.850	22.100	20.473	1,686,666
2022-02-10	22.450	22.550	21.800	22.300	20.658	2,729,955
2022-02-09	22.850	22.900	21.850	22.450	20.797	10,165,325
2022-02-08	20.450	21.750	20.350	21.750	20.149	4,991,547
2022-02-07	21.200	21.950	19.800	19.800	18.342	3,906,990
2022-01-26	20.550	20.800	20.250	20.550	19.037	1,233,566
2022-01-25	21.200	21.350	20.500	20.550	19.037	1,655,032
2022-01-24	20.700	21.500	20.450	21.150	19.593	1,868,509
2022-01-21	21.800	22.000	21.400	21.450	19.871	1,439,367
2022-01-20	22.350	22.350	21.800	22.000	20.380	1,251,413
2022-01-19	21.850	22.250	21.800	22.100	20.473	938,452
2022-01-18	22.300	22.750	22.200	22.250	20.612	1,315,534
2022-01-17	22.000	22.400	21.700	22.300	20.658	1,588,855
2022-01-14	22.400	22.400	21.450	21.750	20.149	2,902,122
2022-01-13	22.950	22.950	22.500	22.500	20.844	1,246,175
2022-01-12	22.750	23.050	22.450	22.700	21.029	1,775,050
2022-01-11	23.200	23.350	22.400	22.600	20.936	2,934,555
2022-01-10	22.600	23.400	22.600	23.200	21.492	2,019,483
2022-01-07	24.000	24.050	22.950	22.950	21.260	5,037,968
2022-01-06	24.550	24.550	23.800	23.900	22.141	4,693,138
2022-01-05	24.550	25.350	24.550	24.850	23.021	7,036,847
2022-01-04	24.700	24.700	24.150	24.500	22.696	3,374,370
2022-01-03	24.500	25.200	24.500	24.550	22.743	3,383,931
2021-12-30	25.150	25.300	24.500	24.600	22.789	5,629,249
2021-12-29	25.400	25.800	25.050	25.350	23.484	8,326,462
2021-12-28	27.950	28.000	25.800	26.000	24.086	17,752,258
2021-12-27	26.700	27.000	25.750	27.000	25.012	11,896,229
2021-12-24	26.700	26.950	26.200	26.550	24.595	19,420,853
2021-12-23	26.050	27.200	25.500	27.000	25.012	84,972,059
2021-12-22	23.400	25.350	23.300	25.350	23.484	19,418,091
2021-12-21	23.050	23.250	22.650	23.050	21.353	1,746,804
2021-12-20	22.850	23.300	22.700	22.850	21.168	3,870,425
2021-12-17	22.800	23.150	22.550	22.600	20.936	2,687,831
2021-12-16	23.000	23.200	22.850	22.900	21.214	2,382,368
2021-12-15	22.750	22.950	22.550	22.750	21.075	2,104,383
2021-12-14	23.700	23.700	22.050	22.400	20.751	7,558,241
2021-12-13	24.300	25.600	23.850	23.950	22.187	22,400,294
2021-12-10	23.650	24.000	23.100	23.300	21.585	5,273,023
2021-12-09	23.650	24.200	23.250	23.350	21.631	7,135,647
2021-12-08	23.750	24.000	23.400	23.400	21.677	3,926,892
2021-12-07	23.350	23.500	23.000	23.500	21.770	2,551,322
2021-12-06	23.000	23.150	22.650	23.150	21.446	4,111,495
2021-12-03	23.400	24.300	23.100	23.800	22.048	8,286,449
2021-12-02	23.350	23.600	22.800	23.200	21.492	4,929,752
2021-12-01	23.050	23.400	22.600	23.150	21.446	2,764,045
2021-11-30	22.450	23.500	22.200	23.050	21.353	5,966,518
2021-11-29	22.000	22.200	21.050	21.950	20.334	3,572,646
2021-11-26	23.550	23.650	22.550	22.600	20.936	4,723,727
2021-11-25	23.150	23.900	22.950	23.450	21.724	6,427,729
2021-11-24	22.850	23.200	22.650	22.900	21.214	2,093,808
2021-11-23	23.250	23.250	22.500	22.550	20.890	3,453,127
2021-11-22	24.200	24.200	23.050	23.550	21.816	7,671,877
2021-11-19	22.250	24.100	22.250	24.000	22.233	18,321,701
2021-11-18	22.400	22.900	22.200	22.200	20.566	4,715,370
2021-11-17	22.900	22.900	21.850	22.350	20.705	7,290,315
2021-11-16	23.100	24.000	23.000	23.050	21.353	10,440,637
2021-11-15	24.050	24.300	23.250	23.500	21.770	7,490,157

← NewerPage 20 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.