Biostar Microtech International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	18.400	18.650	18.100	18.200	18.200	732,041
2025-07-28	18.600	18.600	18.100	18.300	18.300	715,726
2025-07-25	18.950	18.950	18.400	18.500	18.500	611,100
2025-07-24	18.400	18.700	18.050	18.550	18.550	1,226,300
2025-07-23	18.150	18.400	18.050	18.200	18.200	745,001
2025-07-22	18.700	18.700	17.800	17.850	17.850	1,058,700
2025-07-21	18.750	19.150	18.500	18.550	18.550	1,143,000
2025-07-18	18.650	18.700	18.300	18.400	18.400	694,078
2025-07-17	18.150	18.550	18.100	18.400	18.400	1,128,205
2025-07-16	18.400	18.450	18.050	18.100	18.100	703,020
2025-07-15	18.450	18.500	18.200	18.250	18.250	1,030,011
2025-07-14	18.550	18.550	17.950	18.150	18.150	968,036
2025-07-11	18.000	18.750	17.850	18.450	18.450	2,376,641
2025-07-10	17.500	18.150	17.350	17.550	17.550	1,198,000
2025-07-09	17.300	17.450	17.200	17.300	17.300	420,000
2025-07-08	17.400	17.450	17.100	17.250	17.250	476,002
2025-07-07	18.050	18.050	17.500	17.500	17.500	656,002
2025-07-04	18.650	18.800	17.900	17.900	17.900	1,329,758
2025-07-03	18.550	18.750	18.550	18.550	18.550	690,000
2025-07-02	18.600	18.700	18.350	18.350	18.350	503,000
2025-07-01	18.700	19.000	18.600	18.600	18.600	475,000
2025-06-30	19.000	19.050	18.600	18.600	18.600	631,064
2025-06-27	19.300	19.300	18.950	19.000	19.000	669,101
2025-06-26	19.250	19.500	19.150	19.150	19.150	1,230,076
2025-06-25	19.200	19.650	19.050	19.200	19.200	5,106,100
2025-06-24	18.850	19.350	18.700	19.150	19.150	2,233,317
2025-06-23	18.100	18.650	17.900	18.550	18.550	1,063,100
2025-06-20	18.850	18.850	18.100	18.300	18.300	1,250,163
2025-06-19	19.000	19.400	18.450	18.850	18.850	2,467,100
2025-06-18	18.400	18.900	18.150	18.850	18.850	1,185,020
2025-06-17	18.400	18.650	18.050	18.200	18.200	707,132
2025-06-16	18.050	18.300	17.750	18.300	18.300	588,100
2025-06-13	18.700	18.700	18.050	18.100	18.100	1,355,170
2025-06-12	19.000	19.000	18.750	18.800	18.800	495,033
2025-06-11	19.000	19.050	18.750	18.900	18.900	819,106
2025-06-10	19.250	19.300	18.850	18.850	18.850	882,030
2025-06-09	19.200	19.200	18.400	18.800	18.800	606,015
2025-06-06	19.000	19.250	18.850	18.900	18.900	549,000
2025-06-05	19.350	19.450	19.050	19.050	19.050	606,001
2025-06-04	18.850	19.350	18.850	19.350	19.350	853,002
2025-06-03	19.200	19.350	18.800	18.800	18.800	892,215
2025-06-02	19.200	19.200	18.750	19.000	19.000	1,021,006
2025-05-29	19.500	19.650	19.300	19.350	19.350	875,200
2025-05-28	20.000	20.050	19.200	19.350	19.350	1,202,030
2025-05-27	20.200	20.250	19.550	19.600	19.600	2,323,021
2025-05-26	20.550	21.050	20.100	20.200	20.200	6,646,255
2025-05-23	21.300	21.350	20.200	20.250	20.250	4,777,689
2025-05-22	21.000	21.950	20.750	20.900	20.900	14,896,000
2025-05-21	20.100	20.350	20.000	20.150	20.150	1,241,002
2025-05-20	19.950	20.250	19.800	19.800	19.800	615,007
2025-05-19	20.100	20.100	19.750	19.800	19.800	691,280
2025-05-16	20.150	20.250	19.950	20.000	20.000	760,270
2025-05-15	20.300	20.300	19.900	20.150	20.150	1,592,000
2025-05-14	20.300	20.300	19.900	20.250	20.250	1,983,642
2025-05-13	20.900	21.200	20.050	20.150	20.150	5,153,649
2025-05-12	19.800	21.300	19.650	20.900	20.900	5,349,435
2025-05-09	20.000	20.900	19.650	19.700	19.700	11,593,137
2025-05-08	18.450	19.050	18.450	19.000	19.000	980,059
2025-05-07	18.750	18.750	18.250	18.350	18.350	310,001
2025-05-06	18.400	18.650	18.300	18.450	18.450	529,010

← NewerPage 6 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.