Biostar Microtech International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	41.600	43.500	40.800	41.800	41.800	20,017,892
2026-04-27	43.650	43.650	39.500	41.350	41.350	34,226,931
2026-04-24	41.100	43.650	40.500	43.650	43.650	48,970,658
2026-04-23	42.400	43.050	37.100	39.700	39.700	31,812,095
2026-04-22	45.000	45.500	40.100	40.200	40.200	40,111,706
2026-04-21	40.900	41.950	40.800	41.950	41.950	16,827,261
2026-04-20	35.300	38.500	35.000	38.150	38.150	26,063,092
2026-04-17	34.950	36.600	34.950	35.250	35.250	11,550,866
2026-04-16	37.700	38.350	34.800	35.000	35.000	35,687,392
2026-04-15	34.200	37.050	33.100	37.050	37.050	23,855,348
2026-04-14	33.700	35.350	33.000	33.700	33.700	11,328,083
2026-04-13	33.000	33.750	32.250	33.000	33.000	9,075,963
2026-04-10	35.650	36.250	34.050	34.200	34.200	14,210,362
2026-04-09	36.650	36.650	34.200	35.450	35.450	28,877,348
2026-04-08	35.900	37.950	33.700	37.950	37.950	40,006,596
2026-04-07	35.200	35.600	33.800	34.500	34.500	6,986,733
2026-04-02	32.850	33.850	32.600	33.800	33.800	7,491,728
2026-04-01	31.500	32.500	30.600	31.850	31.850	3,081,128
2026-03-31	30.100	31.450	29.600	30.050	30.050	2,079,270
2026-03-30	30.000	30.750	29.800	30.550	30.550	1,802,413
2026-03-27	28.850	31.000	28.850	31.000	31.000	2,777,192
2026-03-26	31.550	32.050	29.250	29.250	29.250	4,214,518
2026-03-25	31.800	32.050	30.300	31.550	31.550	3,757,363
2026-03-24	35.850	35.900	30.900	30.900	30.900	9,508,037
2026-03-23	35.300	36.000	34.200	34.300	34.300	9,088,168
2026-03-20	37.200	37.200	34.400	37.200	37.200	52,270,938
2026-03-19	31.350	33.850	30.700	33.850	33.850	39,520,550
2026-03-18	30.700	30.800	30.100	30.800	30.800	8,930,847
2026-03-17	27.350	28.600	27.000	28.000	28.000	15,859,127
2026-03-16	26.600	27.800	25.700	27.150	27.150	12,443,974
2026-03-13	26.600	27.750	25.700	26.250	26.250	22,137,918
2026-03-12	23.900	26.400	23.850	26.150	26.150	11,187,746
2026-03-11	22.800	24.350	22.700	24.350	24.350	7,692,535
2026-03-10	22.150	22.500	21.800	22.150	22.150	1,416,093
2026-03-09	21.000	21.800	21.000	21.600	21.600	2,214,094
2026-03-06	23.400	23.950	23.200	23.200	23.200	1,875,010
2026-03-05	23.550	24.300	23.250	23.650	23.650	3,859,235
2026-03-04	24.150	24.550	22.650	22.800	22.800	4,627,122
2026-03-03	23.300	25.500	23.150	25.150	25.150	20,287,116
2026-03-02	22.400	23.650	22.100	23.200	23.200	1,405,030
2026-02-26	23.050	23.750	22.750	23.650	23.650	2,060,430
2026-02-25	23.800	23.950	22.800	22.800	22.800	1,312,002
2026-02-24	22.800	23.550	22.700	23.400	23.400	1,391,065
2026-02-23	21.800	23.050	21.700	22.900	22.900	2,281,448
2026-02-11	21.800	22.000	21.700	21.700	21.700	1,452,089
2026-02-10	22.050	22.150	21.700	22.000	22.000	963,330
2026-02-09	22.850	22.850	21.900	22.000	22.000	1,371,110
2026-02-06	22.600	22.600	21.800	22.200	22.200	1,538,498
2026-02-05	23.200	23.650	22.950	22.950	22.950	1,572,000
2026-02-04	23.300	23.600	22.950	23.500	23.500	1,385,000
2026-02-03	23.150	24.500	22.850	23.150	23.150	4,704,793
2026-02-02	23.200	23.200	22.250	22.550	22.550	2,323,300
2026-01-30	24.550	24.550	23.150	23.250	23.250	3,836,580
2026-01-29	26.300	26.500	24.650	24.650	24.650	4,706,111
2026-01-28	26.350	26.950	26.150	26.150	26.150	3,530,135
2026-01-27	27.400	27.500	26.200	26.250	26.250	4,564,671
2026-01-26	27.600	27.750	26.950	27.100	27.100	4,539,220
2026-01-23	27.600	27.850	26.700	27.000	27.000	5,157,102
2026-01-22	27.250	28.250	26.550	27.100	27.100	9,333,400
2026-01-21	27.200	27.400	26.300	26.600	26.600	4,039,112

← NewerPage 3 of 5 · 244 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.