Biostar Microtech International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 18.400 | 18.650 | 18.300 | 18.450 | 18.450 | 529,010 |
| 2025-05-05 | 19.400 | 19.400 | 18.050 | 18.400 | 18.400 | 1,005,100 |
| 2025-05-02 | 19.250 | 19.700 | 19.000 | 19.150 | 19.150 | 1,079,761 |
| 2025-04-30 | 19.150 | 19.500 | 18.700 | 18.750 | 18.750 | 1,134,309 |
| 2025-04-29 | 18.600 | 19.050 | 18.600 | 18.950 | 18.950 | 905,421 |
| 2025-04-28 | 18.450 | 18.850 | 18.300 | 18.750 | 18.750 | 964,134 |
| 2025-04-25 | 18.350 | 18.400 | 17.950 | 18.250 | 18.250 | 933,387 |
| 2025-04-24 | 18.250 | 18.300 | 17.750 | 18.050 | 18.050 | 762,922 |
| 2025-04-23 | 17.700 | 18.000 | 17.600 | 17.750 | 17.750 | 1,277,595 |
| 2025-04-22 | 16.950 | 17.500 | 16.950 | 17.050 | 17.050 | 809,921 |
| 2025-04-21 | 17.950 | 18.200 | 17.150 | 17.200 | 17.200 | 880,594 |
| 2025-04-18 | 17.850 | 18.200 | 17.850 | 18.150 | 18.150 | 670,006 |
| 2025-04-17 | 17.800 | 18.150 | 17.700 | 17.950 | 17.950 | 842,065 |
| 2025-04-16 | 18.800 | 18.800 | 18.000 | 18.000 | 18.000 | 956,773 |
| 2025-04-15 | 18.300 | 18.950 | 18.200 | 18.800 | 18.800 | 1,343,481 |
| 2025-04-14 | 18.200 | 18.700 | 17.800 | 18.000 | 18.000 | 2,095,736 |
| 2025-04-11 | 16.300 | 17.500 | 16.000 | 17.500 | 17.500 | 3,377,869 |
| 2025-04-10 | 16.950 | 17.200 | 16.750 | 17.200 | 17.200 | 2,089,302 |
| 2025-04-09 | 15.700 | 16.150 | 15.650 | 15.650 | 15.650 | 4,082,090 |
| 2025-04-08 | 17.350 | 17.350 | 17.350 | 17.350 | 17.350 | 1,318,876 |
| 2025-04-07 | 19.250 | 19.250 | 19.250 | 19.250 | 19.250 | 155,050 |
| 2025-04-02 | 21.500 | 21.550 | 21.100 | 21.350 | 21.350 | 783,304 |
| 2025-04-01 | 20.800 | 21.350 | 20.800 | 21.350 | 21.350 | 1,245,413 |
| 2025-03-31 | 20.600 | 21.300 | 20.550 | 20.600 | 20.600 | 2,942,134 |
| 2025-03-28 | 22.550 | 22.550 | 21.500 | 21.800 | 21.800 | 2,028,144 |
| 2025-03-27 | 22.900 | 22.900 | 22.500 | 22.550 | 22.550 | 1,009,512 |
| 2025-03-26 | 22.950 | 23.350 | 22.850 | 22.900 | 22.900 | 783,311 |
| 2025-03-25 | 23.250 | 23.450 | 22.700 | 22.850 | 22.850 | 1,126,009 |
| 2025-03-24 | 23.750 | 23.750 | 23.100 | 23.100 | 23.100 | 949,202 |
| 2025-03-21 | 23.650 | 23.650 | 23.350 | 23.400 | 23.400 | 591,604 |
| 2025-03-20 | 23.450 | 23.750 | 23.450 | 23.650 | 23.650 | 924,495 |
| 2025-03-19 | 23.700 | 23.700 | 23.150 | 23.200 | 23.200 | 979,882 |
| 2025-03-18 | 23.550 | 23.900 | 23.550 | 23.700 | 23.700 | 966,016 |
| 2025-03-17 | 23.700 | 23.750 | 23.350 | 23.400 | 23.400 | 736,413 |
| 2025-03-14 | 23.250 | 23.450 | 23.050 | 23.350 | 23.350 | 1,222,268 |
| 2025-03-13 | 23.750 | 24.000 | 23.150 | 23.250 | 23.250 | 1,314,395 |
| 2025-03-12 | 23.700 | 23.750 | 23.450 | 23.550 | 23.550 | 1,001,387 |
| 2025-03-11 | 23.400 | 23.750 | 22.850 | 23.600 | 23.600 | 2,008,989 |
| 2025-03-10 | 24.650 | 24.650 | 23.900 | 23.950 | 23.950 | 1,833,523 |
| 2025-03-07 | 24.300 | 24.800 | 24.050 | 24.550 | 24.550 | 2,193,487 |
| 2025-03-06 | 25.150 | 25.350 | 24.300 | 24.300 | 24.300 | 2,785,349 |
| 2025-03-05 | 25.250 | 25.300 | 24.900 | 25.050 | 25.050 | 1,703,464 |
| 2025-03-04 | 24.800 | 25.350 | 24.500 | 25.100 | 25.100 | 2,952,382 |
| 2025-03-03 | 26.500 | 27.400 | 25.050 | 25.050 | 25.050 | 15,001,168 |
| 2025-02-27 | 25.900 | 26.300 | 25.400 | 25.450 | 25.450 | 1,951,740 |
| 2025-02-26 | 25.800 | 26.000 | 25.600 | 25.900 | 25.900 | 994,834 |
| 2025-02-25 | 26.000 | 26.200 | 25.700 | 25.800 | 25.800 | 1,317,747 |
| 2025-02-24 | 25.850 | 26.250 | 25.800 | 26.100 | 26.100 | 1,210,282 |
| 2025-02-21 | 26.350 | 26.350 | 25.900 | 26.200 | 26.200 | 1,615,151 |
| 2025-02-20 | 27.000 | 27.050 | 26.100 | 26.150 | 26.150 | 2,035,773 |
| 2025-02-19 | 27.000 | 27.050 | 26.550 | 26.750 | 26.750 | 2,073,060 |
| 2025-02-18 | 26.150 | 27.050 | 26.000 | 27.050 | 27.050 | 3,844,210 |
| 2025-02-17 | 27.000 | 27.700 | 26.350 | 26.400 | 26.400 | 6,062,825 |
| 2025-02-14 | 26.100 | 27.400 | 25.950 | 26.700 | 26.700 | 5,846,794 |
| 2025-02-13 | 25.650 | 26.150 | 25.650 | 26.100 | 26.100 | 1,518,389 |
| 2025-02-12 | 25.650 | 26.150 | 25.400 | 25.850 | 25.850 | 2,070,117 |
| 2025-02-11 | 26.150 | 26.300 | 25.600 | 25.600 | 25.600 | 2,418,816 |
| 2025-02-10 | 25.900 | 26.250 | 25.700 | 26.050 | 26.050 | 1,770,421 |
| 2025-02-07 | 25.800 | 26.150 | 25.450 | 25.950 | 25.950 | 2,567,840 |
| 2025-02-06 | 25.600 | 25.750 | 25.450 | 25.500 | 25.500 | 1,474,145 |
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.