Biostar Microtech International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 26.800 | 29.000 | 26.700 | 27.200 | 27.200 | 10,388,893 |
| 2026-01-19 | 25.900 | 27.700 | 25.900 | 26.650 | 26.650 | 8,959,325 |
| 2026-01-16 | 27.050 | 27.050 | 25.800 | 25.850 | 25.850 | 4,868,603 |
| 2026-01-15 | 26.400 | 26.850 | 25.800 | 26.700 | 26.700 | 4,725,438 |
| 2026-01-14 | 26.200 | 26.950 | 26.100 | 26.200 | 26.200 | 4,695,607 |
| 2026-01-13 | 26.450 | 26.650 | 25.700 | 26.200 | 26.200 | 8,077,355 |
| 2026-01-12 | 25.100 | 27.250 | 25.000 | 27.050 | 27.050 | 15,418,180 |
| 2026-01-09 | 24.900 | 25.250 | 24.550 | 24.800 | 24.800 | 1,995,800 |
| 2026-01-08 | 25.750 | 25.800 | 24.600 | 24.600 | 24.600 | 3,418,101 |
| 2026-01-07 | 25.600 | 26.450 | 25.550 | 25.850 | 25.850 | 3,692,300 |
| 2026-01-06 | 26.000 | 26.200 | 25.500 | 25.550 | 25.550 | 3,914,190 |
| 2026-01-05 | 27.650 | 27.750 | 25.900 | 25.900 | 25.900 | 9,863,304 |
| 2026-01-02 | 26.150 | 28.200 | 26.100 | 27.300 | 27.300 | 23,691,914 |
| 2025-12-31 | 24.450 | 26.250 | 24.400 | 26.150 | 26.150 | 10,741,190 |
| 2025-12-30 | 25.000 | 25.000 | 24.300 | 24.400 | 24.400 | 3,585,277 |
| 2025-12-29 | 26.350 | 26.350 | 25.000 | 25.100 | 25.100 | 7,859,694 |
| 2025-12-26 | 26.300 | 26.950 | 25.750 | 26.350 | 26.350 | 15,663,908 |
| 2025-12-24 | 25.800 | 26.200 | 25.250 | 26.000 | 26.000 | 12,337,390 |
| 2025-12-23 | 24.800 | 26.100 | 24.300 | 26.000 | 26.000 | 22,792,984 |
| 2025-12-22 | 24.200 | 24.650 | 24.100 | 24.400 | 24.400 | 1,828,056 |
| 2025-12-19 | 24.900 | 25.500 | 24.000 | 24.000 | 24.000 | 7,624,052 |
| 2025-12-18 | 24.000 | 24.800 | 23.650 | 24.200 | 24.200 | 2,490,007 |
| 2025-12-17 | 24.500 | 24.550 | 24.000 | 24.000 | 24.000 | 1,519,115 |
| 2025-12-16 | 24.900 | 25.100 | 24.050 | 24.150 | 24.150 | 2,175,595 |
| 2025-12-15 | 23.900 | 25.000 | 23.800 | 24.950 | 24.950 | 2,761,906 |
| 2025-12-12 | 25.400 | 25.400 | 24.400 | 24.400 | 24.400 | 6,286,223 |
| 2025-12-11 | 24.950 | 25.500 | 24.600 | 25.400 | 25.400 | 6,458,702 |
| 2025-12-10 | 25.000 | 25.300 | 24.350 | 24.650 | 24.650 | 4,325,801 |
| 2025-12-09 | 24.700 | 25.650 | 24.200 | 25.000 | 25.000 | 10,471,207 |
| 2025-12-08 | 24.500 | 24.900 | 24.300 | 24.700 | 24.700 | 5,210,322 |
| 2025-12-05 | 24.050 | 25.100 | 24.000 | 25.050 | 25.050 | 15,729,039 |
| 2025-12-04 | 23.300 | 24.800 | 23.050 | 24.050 | 24.050 | 16,548,127 |
| 2025-12-03 | 21.950 | 23.350 | 21.950 | 22.750 | 22.750 | 4,608,150 |
| 2025-12-02 | 22.150 | 22.200 | 21.650 | 21.750 | 21.750 | 1,059,000 |
| 2025-12-01 | 22.500 | 22.550 | 22.000 | 22.050 | 22.050 | 1,240,005 |
| 2025-11-28 | 22.850 | 23.000 | 22.200 | 22.600 | 22.600 | 3,246,010 |
| 2025-11-27 | 22.650 | 23.300 | 21.950 | 22.450 | 22.450 | 2,695,001 |
| 2025-11-26 | 22.600 | 22.600 | 21.900 | 22.100 | 22.100 | 3,407,050 |
| 2025-11-25 | 21.200 | 22.600 | 21.200 | 22.600 | 22.600 | 7,904,002 |
| 2025-11-24 | 20.950 | 21.150 | 20.400 | 20.550 | 20.550 | 1,069,474 |
| 2025-11-21 | 20.800 | 20.950 | 20.150 | 20.600 | 20.600 | 2,304,112 |
| 2025-11-20 | 21.600 | 21.850 | 20.850 | 21.100 | 21.100 | 2,378,000 |
| 2025-11-19 | 21.950 | 22.250 | 21.000 | 21.050 | 21.050 | 2,341,291 |
| 2025-11-18 | 22.250 | 22.700 | 21.700 | 22.000 | 22.000 | 2,137,417 |
| 2025-11-17 | 23.000 | 24.100 | 22.150 | 22.250 | 22.250 | 4,700,980 |
| 2025-11-14 | 23.200 | 23.750 | 23.050 | 23.100 | 23.100 | 3,835,741 |
| 2025-11-13 | 23.500 | 25.200 | 23.150 | 24.450 | 24.450 | 16,509,201 |
| 2025-11-12 | 22.000 | 23.300 | 21.900 | 23.150 | 23.150 | 6,621,081 |
| 2025-11-11 | 22.500 | 22.500 | 21.800 | 22.000 | 22.000 | 6,835,340 |
| 2025-11-10 | 22.200 | 24.100 | 21.650 | 23.850 | 23.850 | 9,514,574 |
| 2025-11-07 | 22.100 | 22.850 | 21.750 | 22.200 | 22.200 | 3,412,003 |
| 2025-11-06 | 22.250 | 22.300 | 21.750 | 22.300 | 22.300 | 2,025,144 |
| 2025-11-05 | 21.500 | 21.900 | 21.150 | 21.900 | 21.900 | 1,761,000 |
| 2025-11-04 | 22.750 | 22.750 | 21.800 | 22.000 | 22.000 | 3,233,442 |
| 2025-11-03 | 22.800 | 23.250 | 22.500 | 22.700 | 22.700 | 2,904,016 |
| 2025-10-31 | 23.600 | 23.850 | 22.700 | 22.800 | 22.800 | 4,797,065 |
| 2025-10-30 | 25.000 | 25.150 | 23.750 | 23.800 | 23.800 | 6,279,898 |
| 2025-10-29 | 25.650 | 26.200 | 24.600 | 25.150 | 25.150 | 8,109,657 |
| 2025-10-28 | 26.100 | 26.300 | 25.050 | 25.600 | 25.600 | 9,873,500 |
| 2025-10-27 | 24.600 | 26.800 | 24.250 | 26.050 | 26.050 | 29,590,681 |
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.