Biostar Microtech International Corp historical data

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

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

← NewerPage 4 of 21 · 1,216 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.