Biostar Microtech International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	44.700	44.800	43.350	44.550	44.550	2,084,750
2026-10-16	46.000	46.600	45.300	45.600	45.600	2,108,477
2026-10-15	45.850	47.250	45.500	45.650	45.650	3,547,265
2026-10-14	48.050	48.450	47.350	47.400	47.400	3,039,320
2026-10-13	49.800	50.000	47.250	47.500	47.500	10,374,759
2026-10-12	48.900	50.100	48.600	48.700	48.700	2,705,123
2026-10-08	49.550	50.000	48.950	49.200	49.200	2,510,110
2026-10-07	49.600	51.000	48.850	49.950	49.950	7,840,092
2026-10-06	48.800	50.300	47.900	49.300	49.300	6,249,655
2026-10-05	51.500	51.700	48.500	48.600	48.600	9,719,589
2026-10-02	51.200	51.900	50.600	51.200	51.200	8,688,048
2026-10-01	49.000	51.300	48.600	51.300	51.300	18,837,271
2026-09-30	49.650	50.000	48.800	48.950	48.950	4,240,670
2026-09-29	47.300	49.950	47.000	49.200	49.200	9,416,282
2026-09-24	47.050	47.300	46.450	47.300	47.300	1,710,682
2026-09-23	47.900	48.400	47.050	47.100	47.100	2,261,813
2026-09-22	50.200	50.200	47.200	47.500	47.500	7,983,005
2026-09-21	48.550	51.000	48.200	49.450	49.450	11,153,081
2026-09-18	49.300	49.700	48.000	48.450	48.450	7,567,582
2026-09-17	47.450	50.800	47.250	49.000	49.000	17,938,648
2026-09-16	46.000	47.500	45.850	47.300	47.300	5,799,866
2026-09-15	45.000	46.600	44.250	46.000	46.000	4,614,998
2026-09-14	45.100	45.350	44.250	44.900	44.900	1,660,115
2026-09-11	45.300	46.150	45.150	45.500	45.500	2,203,940
2026-09-10	45.700	45.750	45.200	45.350	45.350	1,433,006
2026-09-09	46.100	46.600	45.400	45.800	45.800	1,782,893
2026-09-08	47.250	47.250	45.250	45.650	45.650	3,440,779
2026-09-07	47.500	48.450	46.700	46.800	46.800	7,373,160
2026-09-04	45.000	47.800	44.350	47.300	47.300	11,702,111
2026-09-03	46.550	46.750	44.250	44.400	44.400	3,720,926
2026-09-02	46.150	47.600	45.850	46.100	46.100	3,806,250
2026-09-01	45.850	46.700	45.300	46.150	46.150	2,507,655
2026-08-31	46.650	47.050	45.100	45.600	45.600	3,213,612
2026-08-28	46.950	47.950	46.800	46.900	46.900	4,125,621
2026-08-27	48.150	48.550	46.350	46.600	46.600	4,947,999
2026-08-26	47.700	49.500	47.550	47.900	47.900	10,063,590
2026-08-25	47.050	47.900	46.000	47.700	47.700	6,367,840
2026-08-24	45.300	48.200	45.300	47.750	47.750	13,879,556
2026-08-21	46.350	46.800	45.600	45.700	45.700	5,168,411
2026-08-20	45.500	45.900	44.250	44.450	44.450	2,432,201
2026-08-19	43.950	45.950	43.900	45.100	45.100	2,858,200
2026-08-18	46.150	46.600	45.150	45.150	45.150	5,336,560
2026-08-17	46.250	47.300	45.500	47.000	47.000	14,797,151
2026-08-14	45.400	47.150	45.050	45.950	45.950	11,391,752
2026-08-13	45.200	45.750	43.950	44.400	44.400	5,406,216
2026-08-12	42.800	45.600	42.650	45.100	45.100	11,513,269
2026-08-11	43.050	43.750	42.450	42.450	42.450	3,671,512
2026-08-10	42.900	43.950	42.250	43.650	43.650	9,650,427
2026-08-07	42.000	42.750	41.100	42.550	42.550	7,042,500
2026-08-06	40.600	43.200	39.650	42.700	42.700	11,691,644
2026-08-05	39.950	40.600	39.100	39.350	39.350	7,913,980
2026-08-04	36.800	40.000	36.350	39.850	39.850	9,363,839
2026-08-03	32.900	36.400	32.850	36.400	36.400	2,093,291
2026-07-31	32.800	33.100	32.100	33.100	33.100	1,907,621
2026-07-30	32.450	32.850	30.000	30.400	30.400	2,712,616
2026-07-29	34.950	35.000	30.900	32.450	32.450	3,858,011
2026-07-28	36.000	36.000	34.000	34.300	34.300	2,141,225
2026-07-27	37.800	38.250	36.300	37.500	37.500	1,653,670
2026-07-24	38.800	39.450	37.700	37.750	37.750	1,336,493
2026-07-23	39.950	39.950	38.250	38.800	38.800	1,947,208

Page 1 of 21 · 1,219 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.