Biostar Microtech International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 36.050 | 36.800 | 33.900 | 34.300 | 34.300 | 36,417,474 |
| 2024-10-29 | 36.500 | 37.200 | 35.550 | 35.600 | 35.600 | 43,430,627 |
| 2024-10-28 | 39.550 | 39.650 | 36.450 | 36.450 | 36.450 | 45,630,695 |
| 2024-10-25 | 41.500 | 41.850 | 40.500 | 40.500 | 40.500 | 21,707,440 |
| 2024-10-24 | 43.900 | 44.050 | 40.800 | 41.000 | 41.000 | 47,748,799 |
| 2024-10-23 | 43.150 | 44.950 | 42.500 | 43.200 | 43.200 | 65,764,484 |
| 2024-10-22 | 42.900 | 44.150 | 41.900 | 43.100 | 43.100 | 61,659,063 |
| 2024-10-21 | 41.250 | 43.300 | 41.250 | 42.600 | 42.600 | 42,422,779 |
| 2024-10-18 | 42.100 | 43.150 | 41.000 | 41.050 | 41.050 | 55,711,879 |
| 2024-10-17 | 44.400 | 44.500 | 41.750 | 41.800 | 41.800 | 99,030,170 |
| 2024-10-16 | 38.350 | 43.100 | 38.300 | 43.100 | 43.100 | 83,072,896 |
| 2024-10-15 | 40.600 | 42.000 | 38.250 | 39.200 | 39.200 | 67,369,744 |
| 2024-10-14 | 38.000 | 41.000 | 37.900 | 39.800 | 39.800 | 80,073,113 |
| 2024-10-11 | 38.350 | 40.150 | 37.650 | 37.700 | 37.700 | 52,856,007 |
| 2024-10-09 | 39.950 | 41.000 | 38.250 | 38.350 | 38.350 | 97,485,325 |
| 2024-10-08 | 40.600 | 41.450 | 38.800 | 39.750 | 39.750 | 144,268,101 |
| 2024-10-07 | 37.750 | 38.700 | 37.200 | 38.700 | 38.700 | 47,249,098 |
| 2024-10-04 | 32.550 | 35.200 | 32.500 | 35.200 | 35.200 | 106,798,699 |
| 2024-10-01 | 30.450 | 32.900 | 30.300 | 32.000 | 32.000 | 59,372,069 |
| 2024-09-30 | 30.150 | 30.700 | 29.700 | 30.100 | 30.100 | 11,510,561 |
| 2024-09-27 | 30.850 | 31.450 | 30.200 | 30.550 | 30.550 | 22,290,214 |
| 2024-09-26 | 31.900 | 32.000 | 30.250 | 30.400 | 30.400 | 22,406,481 |
| 2024-09-25 | 32.500 | 32.900 | 31.100 | 31.650 | 31.650 | 42,140,900 |
| 2024-09-24 | 31.000 | 33.000 | 30.200 | 32.000 | 32.000 | 81,337,224 |
| 2024-09-23 | 31.500 | 33.150 | 30.600 | 30.600 | 30.600 | 62,495,982 |
| 2024-09-20 | 32.450 | 34.350 | 31.600 | 31.800 | 31.800 | 146,005,141 |
| 2024-09-19 | 29.500 | 31.250 | 28.650 | 31.250 | 31.250 | 126,384,584 |
| 2024-09-18 | 25.950 | 28.450 | 25.700 | 28.450 | 28.450 | 63,985,652 |
| 2024-09-16 | 25.900 | 26.000 | 25.100 | 25.900 | 25.900 | 15,154,649 |
| 2024-09-13 | 24.850 | 26.800 | 24.750 | 25.250 | 25.250 | 34,185,416 |
| 2024-09-12 | 24.650 | 25.650 | 24.200 | 24.800 | 24.800 | 27,778,899 |
| 2024-09-11 | 24.900 | 25.800 | 23.500 | 24.900 | 24.900 | 39,468,769 |
| 2024-09-10 | 25.150 | 25.200 | 24.150 | 24.250 | 24.250 | 30,870,727 |
| 2024-09-09 | 21.000 | 23.250 | 20.600 | 22.950 | 22.950 | 3,898,227 |
| 2024-09-06 | 21.250 | 21.750 | 20.900 | 21.200 | 21.200 | 1,799,833 |
| 2024-09-05 | 21.150 | 21.550 | 20.850 | 20.950 | 20.950 | 1,628,773 |
| 2024-09-04 | 21.050 | 21.650 | 20.650 | 21.150 | 21.150 | 2,787,906 |
| 2024-09-03 | 23.350 | 23.500 | 22.500 | 22.550 | 22.550 | 3,555,663 |
| 2024-09-02 | 24.000 | 24.200 | 23.000 | 23.050 | 23.050 | 4,453,162 |
| 2024-08-30 | 25.050 | 25.050 | 24.000 | 24.100 | 24.100 | 7,818,126 |
| 2024-08-29 | 24.650 | 25.500 | 24.200 | 24.700 | 24.700 | 18,449,126 |
| 2024-08-28 | 24.600 | 25.000 | 24.100 | 24.400 | 24.400 | 14,458,283 |
| 2024-08-27 | 24.400 | 25.400 | 23.800 | 24.850 | 24.850 | 64,131,978 |
| 2024-08-26 | 22.550 | 23.200 | 22.400 | 23.200 | 23.200 | 11,938,454 |
| 2024-08-23 | 20.650 | 21.100 | 20.500 | 21.100 | 21.100 | 1,264,233 |
| 2024-08-22 | 21.200 | 21.250 | 20.800 | 20.800 | 20.800 | 625,539 |
| 2024-08-21 | 21.000 | 21.350 | 20.700 | 20.900 | 20.900 | 869,934 |
| 2024-08-20 | 21.000 | 21.200 | 20.800 | 20.950 | 20.950 | 1,009,356 |
| 2024-08-19 | 20.600 | 20.950 | 20.400 | 20.800 | 20.800 | 995,596 |
| 2024-08-16 | 20.600 | 20.750 | 20.350 | 20.350 | 20.350 | 1,700,268 |
| 2024-08-15 | 20.550 | 20.550 | 20.150 | 20.400 | 20.400 | 973,417 |
| 2024-08-14 | 20.500 | 20.600 | 20.250 | 20.450 | 20.450 | 1,138,551 |
| 2024-08-13 | 20.450 | 20.500 | 20.050 | 20.200 | 20.200 | 1,147,939 |
| 2024-08-12 | 20.600 | 20.950 | 20.350 | 20.350 | 20.350 | 1,353,324 |
| 2024-08-09 | 20.700 | 21.100 | 20.400 | 20.400 | 20.400 | 1,660,527 |
| 2024-08-08 | 19.900 | 20.500 | 19.850 | 20.150 | 20.150 | 1,389,244 |
| 2024-08-07 | 19.500 | 21.050 | 19.450 | 20.800 | 20.800 | 1,809,032 |
| 2024-08-06 | 21.200 | 21.200 | 18.550 | 19.200 | 19.200 | 2,915,687 |
| 2024-08-05 | 21.900 | 21.900 | 20.600 | 20.600 | 20.600 | 2,406,759 |
| 2024-08-02 | 23.200 | 23.300 | 22.800 | 22.850 | 22.850 | 1,895,208 |
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.