Biostar Microtech International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 25.200 | 25.450 | 24.650 | 25.000 | 25.000 | 1,924,690 |
| 2025-02-03 | 24.400 | 25.500 | 23.800 | 25.050 | 25.050 | 3,046,698 |
| 2025-01-22 | 24.950 | 25.050 | 24.600 | 24.900 | 24.900 | 2,111,297 |
| 2025-01-21 | 25.100 | 25.500 | 24.700 | 24.700 | 24.700 | 2,285,366 |
| 2025-01-20 | 24.750 | 25.350 | 24.450 | 25.050 | 25.050 | 2,535,553 |
| 2025-01-17 | 25.300 | 26.100 | 24.700 | 24.700 | 24.700 | 5,229,045 |
| 2025-01-16 | 25.000 | 25.500 | 24.800 | 25.300 | 25.300 | 2,608,413 |
| 2025-01-15 | 25.150 | 25.500 | 24.550 | 24.600 | 24.600 | 1,826,039 |
| 2025-01-14 | 24.150 | 25.400 | 24.000 | 25.400 | 25.400 | 2,714,737 |
| 2025-01-13 | 24.800 | 25.000 | 23.850 | 24.100 | 24.100 | 2,765,289 |
| 2025-01-10 | 24.900 | 25.100 | 24.500 | 25.000 | 25.000 | 2,382,654 |
| 2025-01-09 | 25.950 | 26.000 | 24.800 | 24.850 | 24.850 | 3,795,813 |
| 2025-01-08 | 26.500 | 26.600 | 25.700 | 25.950 | 25.950 | 3,428,593 |
| 2025-01-07 | 26.200 | 26.950 | 25.750 | 26.600 | 26.600 | 8,044,805 |
| 2025-01-06 | 25.450 | 26.100 | 25.300 | 26.000 | 26.000 | 2,973,058 |
| 2025-01-03 | 25.950 | 26.050 | 25.100 | 25.100 | 25.100 | 2,516,051 |
| 2025-01-02 | 25.550 | 26.250 | 25.350 | 25.600 | 25.600 | 2,434,981 |
| 2024-12-31 | 25.750 | 25.750 | 25.150 | 25.550 | 25.550 | 2,520,642 |
| 2024-12-30 | 26.000 | 26.250 | 25.550 | 25.650 | 25.650 | 2,156,417 |
| 2024-12-27 | 26.000 | 26.450 | 25.950 | 26.200 | 26.200 | 2,064,485 |
| 2024-12-26 | 26.600 | 26.950 | 26.100 | 26.200 | 26.200 | 2,413,026 |
| 2024-12-25 | 26.900 | 27.050 | 26.400 | 26.600 | 26.600 | 2,195,545 |
| 2024-12-24 | 26.850 | 27.500 | 26.400 | 26.450 | 26.450 | 4,009,973 |
| 2024-12-23 | 26.750 | 27.000 | 26.350 | 26.400 | 26.400 | 1,665,194 |
| 2024-12-20 | 26.600 | 27.050 | 26.350 | 26.350 | 26.350 | 3,351,876 |
| 2024-12-19 | 26.100 | 26.650 | 26.050 | 26.600 | 26.600 | 2,690,110 |
| 2024-12-18 | 27.500 | 27.500 | 26.700 | 27.050 | 27.050 | 2,846,329 |
| 2024-12-17 | 27.500 | 27.950 | 27.400 | 27.500 | 27.500 | 2,959,639 |
| 2024-12-16 | 28.300 | 28.400 | 27.150 | 27.200 | 27.200 | 5,218,037 |
| 2024-12-13 | 29.000 | 29.000 | 27.700 | 27.950 | 27.950 | 6,001,338 |
| 2024-12-12 | 29.550 | 29.750 | 28.700 | 28.750 | 28.750 | 5,424,120 |
| 2024-12-11 | 29.300 | 29.950 | 28.700 | 29.150 | 29.150 | 8,939,871 |
| 2024-12-10 | 32.000 | 32.000 | 30.050 | 30.200 | 30.200 | 11,541,922 |
| 2024-12-09 | 33.350 | 34.050 | 31.400 | 32.350 | 32.350 | 53,775,826 |
| 2024-12-06 | 29.850 | 32.700 | 29.800 | 32.700 | 32.700 | 39,568,290 |
| 2024-12-05 | 29.550 | 30.800 | 28.950 | 29.750 | 29.750 | 8,660,426 |
| 2024-12-04 | 29.200 | 29.500 | 28.900 | 29.500 | 29.500 | 3,113,974 |
| 2024-12-03 | 29.150 | 29.450 | 28.800 | 29.050 | 29.050 | 3,522,576 |
| 2024-12-02 | 29.350 | 29.600 | 28.500 | 28.700 | 28.700 | 3,874,156 |
| 2024-11-29 | 28.550 | 29.500 | 28.450 | 29.250 | 29.250 | 3,459,534 |
| 2024-11-28 | 29.550 | 30.350 | 29.000 | 29.000 | 29.000 | 6,996,532 |
| 2024-11-27 | 31.250 | 31.400 | 29.450 | 29.450 | 29.450 | 7,905,036 |
| 2024-11-26 | 31.700 | 31.700 | 30.900 | 31.100 | 31.100 | 3,580,298 |
| 2024-11-25 | 31.800 | 32.100 | 31.350 | 31.600 | 31.600 | 5,506,304 |
| 2024-11-22 | 32.650 | 32.900 | 31.300 | 31.300 | 31.300 | 6,745,665 |
| 2024-11-21 | 32.700 | 33.050 | 32.200 | 32.200 | 32.200 | 4,957,504 |
| 2024-11-20 | 33.400 | 33.550 | 32.350 | 32.450 | 32.450 | 8,823,355 |
| 2024-11-19 | 31.600 | 34.100 | 31.300 | 33.350 | 33.350 | 22,271,066 |
| 2024-11-18 | 31.700 | 31.700 | 31.000 | 31.050 | 31.050 | 5,684,814 |
| 2024-11-15 | 32.550 | 32.850 | 31.600 | 31.650 | 31.650 | 8,453,552 |
| 2024-11-14 | 33.300 | 33.450 | 32.150 | 32.600 | 32.600 | 7,331,098 |
| 2024-11-13 | 33.700 | 34.200 | 33.100 | 33.200 | 33.200 | 8,694,349 |
| 2024-11-12 | 34.850 | 35.400 | 33.500 | 33.550 | 33.550 | 15,026,924 |
| 2024-11-11 | 35.900 | 36.600 | 35.200 | 35.700 | 35.700 | 21,714,972 |
| 2024-11-08 | 35.400 | 37.200 | 35.150 | 35.150 | 35.150 | 31,652,606 |
| 2024-11-07 | 36.200 | 37.300 | 35.200 | 35.200 | 35.200 | 30,131,180 |
| 2024-11-06 | 35.800 | 36.500 | 34.700 | 35.200 | 35.200 | 27,627,077 |
| 2024-11-05 | 33.600 | 36.150 | 33.600 | 35.850 | 35.850 | 24,429,570 |
| 2024-11-04 | 33.600 | 34.900 | 32.800 | 34.050 | 34.050 | 17,808,764 |
| 2024-11-01 | 33.600 | 34.550 | 33.300 | 34.000 | 34.000 | 15,278,055 |
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.