Biostar Microtech International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	25.050	25.850	24.050	24.400	24.400	41,506,018
2025-10-22	24.000	24.800	23.750	24.800	24.800	21,994,481
2025-10-21	21.400	22.600	21.200	22.550	22.550	7,868,401
2025-10-20	21.300	21.900	21.100	21.350	21.350	3,121,001
2025-10-17	21.700	21.700	21.100	21.100	21.100	4,577,684
2025-10-16	21.450	22.500	21.300	22.100	22.100	13,935,284
2025-10-15	21.250	21.250	20.550	20.900	20.900	4,345,650
2025-10-14	21.750	22.600	20.750	21.350	21.350	11,751,847
2025-10-13	22.050	22.050	21.050	21.800	21.800	14,140,500
2025-10-09	21.050	23.150	20.800	23.150	23.150	26,178,815
2025-10-08	20.650	21.350	20.300	21.050	21.050	13,862,746
2025-10-07	19.600	20.950	19.600	20.850	20.850	8,347,545
2025-10-03	19.300	19.650	19.050	19.200	19.200	1,432,002
2025-10-02	19.100	19.550	19.100	19.150	19.150	1,306,102
2025-10-01	19.350	19.350	18.850	18.950	18.950	580,445
2025-09-30	18.800	19.100	18.650	19.100	19.100	933,060
2025-09-29	18.800	18.800	18.800	18.800	18.800	0
2025-09-26	19.150	19.150	18.550	18.800	18.800	978,472
2025-09-25	19.100	19.650	19.050	19.200	19.200	915,000
2025-09-24	19.300	19.350	18.850	19.050	19.050	1,006,001
2025-09-23	19.700	19.800	19.300	19.300	19.300	1,199,824
2025-09-22	20.300	20.300	19.600	19.700	19.700	2,070,172
2025-09-19	19.950	20.150	19.600	20.100	20.100	2,569,350
2025-09-18	19.450	20.200	19.450	19.800	19.800	3,084,600
2025-09-17	19.300	20.300	19.300	19.350	19.350	4,405,280
2025-09-16	18.800	19.100	18.650	19.100	19.100	670,000
2025-09-15	19.150	19.150	18.450	18.800	18.800	1,157,000
2025-09-12	19.000	19.450	18.800	18.900	18.900	1,441,004
2025-09-11	19.000	19.700	18.700	18.750	18.750	2,071,100
2025-09-10	19.100	19.200	18.650	18.900	18.900	969,115
2025-09-09	19.100	19.100	18.700	18.900	18.900	549,950
2025-09-08	18.900	19.000	18.700	18.900	18.900	644,001
2025-09-05	18.550	18.800	18.550	18.650	18.650	530,000
2025-09-04	18.650	18.700	18.350	18.500	18.500	704,175
2025-09-03	18.600	18.850	18.400	18.450	18.450	654,210
2025-09-02	18.750	18.950	18.300	18.500	18.500	990,000
2025-09-01	19.000	19.250	18.600	18.700	18.700	1,161,050
2025-08-29	19.850	20.350	19.250	19.250	19.250	2,866,002
2025-08-28	19.500	19.800	19.400	19.450	19.450	1,395,002
2025-08-27	19.350	19.650	19.300	19.600	19.600	1,521,050
2025-08-26	19.250	19.350	19.100	19.250	19.250	744,015
2025-08-25	19.000	19.450	18.800	19.200	19.200	1,713,050
2025-08-22	18.600	19.000	18.600	18.650	18.650	704,212
2025-08-21	18.500	18.750	18.450	18.600	18.600	769,150
2025-08-20	18.750	18.750	18.150	18.300	18.300	961,150
2025-08-19	19.100	19.100	18.700	18.700	18.700	689,037
2025-08-18	19.350	19.350	18.900	18.950	18.950	1,111,300
2025-08-15	19.300	19.700	19.150	19.250	19.250	2,155,146
2025-08-14	19.050	19.300	19.050	19.100	19.100	1,324,050
2025-08-13	19.100	19.350	18.800	18.950	18.950	1,506,100
2025-08-12	18.900	19.200	18.850	18.900	18.900	1,422,140
2025-08-11	18.800	19.000	18.500	18.800	18.800	758,000
2025-08-08	18.750	19.150	18.650	18.750	18.750	1,349,280
2025-08-07	18.800	19.150	18.550	18.700	18.700	1,044,800
2025-08-06	18.800	18.950	18.500	18.550	18.550	1,341,000
2025-08-05	18.300	18.750	18.300	18.550	18.550	1,055,100
2025-08-04	17.800	18.350	17.600	18.250	18.250	584,000
2025-08-01	17.800	18.350	17.300	18.250	18.250	1,286,266
2025-07-31	18.200	18.200	17.800	17.800	17.800	794,001
2025-07-30	18.200	18.400	18.000	18.200	18.200	551,010

← NewerPage 5 of 21 · 1,220 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.