Bionime Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 66.100 | 70.000 | 66.000 | 68.000 | 68.000 | 76,537 |
| 2024-08-01 | 66.300 | 67.300 | 66.200 | 66.800 | 66.800 | 34,002 |
| 2024-07-31 | 66.000 | 67.000 | 66.000 | 66.100 | 66.100 | 41,970 |
| 2024-07-30 | 66.000 | 66.100 | 66.000 | 66.000 | 66.000 | 25,000 |
| 2024-07-29 | 67.000 | 67.000 | 66.200 | 66.200 | 66.200 | 69,311 |
| 2024-07-26 | 67.600 | 69.000 | 67.600 | 67.900 | 67.900 | 61,182 |
| 2024-07-23 | 67.900 | 68.600 | 67.900 | 68.300 | 68.300 | 20,003 |
| 2024-07-22 | 68.800 | 68.800 | 67.800 | 67.900 | 67.900 | 71,392 |
| 2024-07-19 | 68.800 | 68.800 | 68.400 | 68.400 | 68.400 | 29,018 |
| 2024-07-18 | 69.500 | 69.500 | 68.500 | 68.500 | 68.500 | 48,010 |
| 2024-07-17 | 68.400 | 68.700 | 68.300 | 68.400 | 68.400 | 32,423 |
| 2024-07-16 | 69.200 | 69.200 | 68.400 | 68.500 | 68.500 | 74,375 |
| 2024-07-15 | 69.000 | 69.000 | 68.700 | 69.000 | 69.000 | 38,022 |
| 2024-07-12 | 69.900 | 69.900 | 69.000 | 69.000 | 69.000 | 79,000 |
| 2024-07-11 | 69.000 | 69.900 | 69.000 | 69.600 | 69.600 | 24,286 |
| 2024-07-10 | 69.600 | 69.600 | 69.000 | 69.100 | 69.100 | 69,444 |
| 2024-07-09 | 70.000 | 70.000 | 69.300 | 69.600 | 69.600 | 35,000 |
| 2024-07-08 | 69.900 | 69.900 | 69.300 | 69.400 | 69.400 | 37,262 |
| 2024-07-05 | 69.900 | 69.900 | 69.300 | 69.300 | 69.300 | 43,021 |
| 2024-07-04 | 69.500 | 69.800 | 69.000 | 69.200 | 69.200 | 61,221 |
| 2024-07-03 | 69.700 | 69.700 | 68.400 | 69.000 | 69.000 | 55,200 |
| 2024-07-02 | 69.000 | 69.300 | 69.000 | 69.000 | 69.000 | 17,001 |
| 2024-07-01 | 70.200 | 70.200 | 68.500 | 69.000 | 69.000 | 198,040 |
| 2024-06-28 | 70.000 | 70.500 | 69.600 | 69.600 | 69.600 | 53,502 |
| 2024-06-27 | 68.900 | 70.000 | 68.900 | 69.900 | 69.900 | 35,236 |
| 2024-06-26 | 70.200 | 70.300 | 69.000 | 69.100 | 69.100 | 114,485 |
| 2024-06-25 | 70.500 | 70.500 | 70.000 | 70.100 | 70.100 | 46,017 |
| 2024-06-24 | 69.600 | 71.300 | 69.600 | 70.400 | 70.400 | 105,446 |
| 2024-06-21 | 68.800 | 69.800 | 68.800 | 69.600 | 69.600 | 39,372 |
| 2024-06-20 | 69.100 | 69.100 | 68.800 | 69.000 | 69.000 | 14,201 |
| 2024-06-19 | 68.800 | 69.200 | 68.700 | 69.100 | 69.100 | 31,277 |
| 2024-06-18 | 68.600 | 69.200 | 68.600 | 68.700 | 68.700 | 23,000 |
| 2024-06-17 | 68.600 | 68.600 | 68.400 | 68.400 | 68.400 | 40,516 |
| 2024-06-14 | 68.600 | 68.900 | 68.600 | 68.800 | 68.800 | 45,055 |
| 2024-06-13 | 68.700 | 69.700 | 68.700 | 69.100 | 69.100 | 69,604 |
| 2024-06-12 | 68.500 | 68.900 | 68.500 | 68.600 | 68.600 | 12,742 |
| 2024-06-11 | 69.100 | 69.200 | 68.500 | 68.500 | 68.500 | 75,104 |
| 2024-06-07 | 69.000 | 69.100 | 68.600 | 69.100 | 69.100 | 33,138 |
| 2024-06-06 | 68.800 | 69.200 | 68.800 | 68.900 | 68.900 | 22,734 |
| 2024-06-05 | 68.500 | 68.800 | 68.200 | 68.800 | 68.800 | 42,002 |
| 2024-06-04 | 68.200 | 68.500 | 68.100 | 68.200 | 68.200 | 21,173 |
| 2024-06-03 | 68.200 | 68.900 | 68.000 | 68.500 | 68.500 | 44,304 |
| 2024-05-31 | 68.000 | 68.400 | 68.000 | 68.300 | 68.300 | 22,157 |
| 2024-05-30 | 68.400 | 68.500 | 67.900 | 68.000 | 68.000 | 33,037 |
| 2024-05-29 | 67.700 | 68.000 | 67.700 | 67.900 | 67.900 | 23,004 |
| 2024-05-28 | 67.700 | 68.300 | 67.700 | 67.800 | 67.800 | 34,842 |
| 2024-05-27 | 68.900 | 68.900 | 67.700 | 67.700 | 67.700 | 33,028 |
| 2024-05-24 | 68.000 | 68.300 | 67.800 | 68.100 | 68.100 | 29,261 |
| 2024-05-23 | 68.500 | 68.600 | 67.200 | 68.000 | 68.000 | 149,688 |
| 2024-05-22 | 68.600 | 68.900 | 68.500 | 68.700 | 68.700 | 63,626 |
| 2024-05-21 | 68.700 | 69.200 | 68.300 | 69.200 | 69.200 | 52,739 |
| 2024-05-20 | 70.100 | 70.100 | 68.700 | 69.000 | 69.000 | 50,662 |
| 2024-05-17 | 69.100 | 69.200 | 68.700 | 68.900 | 68.900 | 48,287 |
| 2024-05-16 | 69.300 | 69.300 | 68.800 | 69.200 | 69.200 | 28,076 |
| 2024-05-15 | 69.600 | 69.600 | 68.600 | 69.500 | 69.500 | 111,829 |
| 2024-05-14 | 69.500 | 69.600 | 69.300 | 69.400 | 69.400 | 44,312 |
| 2024-05-13 | 70.100 | 70.400 | 69.700 | 70.400 | 70.400 | 12,380 |
| 2024-05-10 | 70.600 | 70.600 | 69.400 | 69.900 | 69.900 | 93,042 |
| 2024-05-09 | 71.200 | 71.200 | 70.700 | 70.700 | 70.700 | 95,051 |
| 2024-05-08 | 72.400 | 72.600 | 71.500 | 71.700 | 71.700 | 135,152 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-24 | 0.3800 TWD |
| 2022-07-21 | 1.2495 TWD |
| 2021-07-26 | 0.8559 TWD |
| 2020-07-23 | 1.5043 TWD |
| 2019-08-01 | 1.9981 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.