Bionime Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 69.700 | 74.000 | 69.000 | 72.300 | 72.300 | 264,222 |
| 2024-05-06 | 68.100 | 69.500 | 67.600 | 69.500 | 69.500 | 128,151 |
| 2024-05-03 | 68.700 | 68.700 | 68.000 | 68.000 | 68.000 | 26,471 |
| 2024-05-02 | 68.300 | 68.500 | 68.300 | 68.300 | 68.300 | 15,423 |
| 2024-04-30 | 68.300 | 68.300 | 68.000 | 68.300 | 68.300 | 42,428 |
| 2024-04-29 | 69.000 | 69.000 | 68.200 | 68.700 | 68.700 | 59,552 |
| 2024-04-26 | 69.200 | 69.300 | 68.800 | 68.800 | 68.800 | 8,496 |
| 2024-04-25 | 69.000 | 69.200 | 69.000 | 69.200 | 69.200 | 6,056 |
| 2024-04-24 | 69.000 | 69.300 | 68.900 | 69.000 | 69.000 | 28,034 |
| 2024-04-23 | 68.500 | 69.300 | 68.500 | 68.700 | 68.700 | 25,020 |
| 2024-04-22 | 68.900 | 68.900 | 68.300 | 68.400 | 68.400 | 81,143 |
| 2024-04-19 | 70.400 | 70.400 | 68.600 | 68.900 | 68.900 | 68,042 |
| 2024-04-18 | 68.900 | 70.500 | 68.900 | 70.200 | 70.200 | 37,054 |
| 2024-04-17 | 68.900 | 69.200 | 68.600 | 69.000 | 69.000 | 37,010 |
| 2024-04-16 | 69.900 | 69.900 | 68.300 | 68.900 | 68.900 | 59,104 |
| 2024-04-15 | 70.000 | 70.000 | 69.000 | 69.100 | 69.100 | 39,107 |
| 2024-04-12 | 69.600 | 70.200 | 69.500 | 69.700 | 69.700 | 43,006 |
| 2024-04-11 | 69.600 | 70.200 | 69.600 | 69.600 | 69.600 | 35,003 |
| 2024-04-10 | 69.900 | 70.800 | 69.700 | 69.800 | 69.800 | 23,507 |
| 2024-04-09 | 70.000 | 70.000 | 69.700 | 70.000 | 70.000 | 20,802 |
| 2024-04-08 | 69.400 | 70.000 | 69.400 | 69.700 | 69.700 | 35,221 |
| 2024-04-03 | 69.500 | 69.900 | 69.300 | 69.400 | 69.400 | 27,295 |
| 2024-04-02 | 69.500 | 70.000 | 69.400 | 70.000 | 70.000 | 23,625 |
| 2024-04-01 | 70.300 | 70.500 | 69.700 | 69.800 | 69.800 | 62,306 |
| 2024-03-29 | 69.700 | 70.500 | 69.700 | 70.500 | 70.500 | 36,022 |
| 2024-03-28 | 68.600 | 69.800 | 68.600 | 69.700 | 69.700 | 30,078 |
| 2024-03-27 | 68.100 | 68.900 | 68.000 | 68.400 | 68.400 | 80,396 |
| 2024-03-26 | 69.600 | 69.600 | 68.000 | 68.600 | 68.600 | 92,658 |
| 2024-03-25 | 70.000 | 70.100 | 69.500 | 69.500 | 69.500 | 81,443 |
| 2024-03-22 | 70.000 | 70.000 | 69.800 | 69.800 | 69.800 | 38,173 |
| 2024-03-21 | 70.200 | 70.200 | 69.800 | 69.900 | 69.900 | 79,105 |
| 2024-03-20 | 71.200 | 71.200 | 70.200 | 70.200 | 70.200 | 59,518 |
| 2024-03-19 | 70.600 | 70.600 | 70.100 | 70.500 | 70.500 | 46,101 |
| 2024-03-18 | 70.700 | 70.700 | 70.500 | 70.600 | 70.600 | 43,379 |
| 2024-03-15 | 70.900 | 71.000 | 70.800 | 70.800 | 70.800 | 30,067 |
| 2024-03-14 | 71.000 | 71.000 | 70.700 | 70.800 | 70.800 | 70,277 |
| 2024-03-13 | 71.000 | 71.100 | 70.800 | 71.000 | 71.000 | 68,342 |
| 2024-03-12 | 71.000 | 71.300 | 70.700 | 71.300 | 71.300 | 82,575 |
| 2024-03-11 | 71.000 | 72.000 | 70.600 | 70.900 | 70.900 | 71,165 |
| 2024-03-08 | 72.200 | 72.200 | 71.300 | 71.300 | 71.300 | 104,130 |
| 2024-03-07 | 72.800 | 72.900 | 71.800 | 72.000 | 72.000 | 106,340 |
| 2024-03-06 | 72.900 | 72.900 | 72.400 | 72.800 | 72.800 | 92,116 |
| 2024-03-05 | 72.700 | 73.500 | 72.300 | 73.000 | 73.000 | 94,024 |
| 2024-03-04 | 72.900 | 73.700 | 72.600 | 72.800 | 72.800 | 117,087 |
| 2024-03-01 | 73.000 | 73.600 | 72.600 | 72.900 | 72.900 | 131,805 |
| 2024-02-29 | 72.500 | 73.100 | 72.500 | 72.800 | 72.800 | 47,409 |
| 2024-02-27 | 73.900 | 73.900 | 72.200 | 73.100 | 73.100 | 69,564 |
| 2024-02-26 | 73.000 | 73.800 | 72.500 | 73.200 | 73.200 | 103,362 |
| 2024-02-23 | 73.000 | 74.400 | 72.700 | 73.000 | 73.000 | 93,781 |
| 2024-02-22 | 73.000 | 73.600 | 72.800 | 73.300 | 73.300 | 93,532 |
| 2024-02-21 | 72.900 | 73.000 | 72.500 | 73.000 | 73.000 | 60,140 |
| 2024-02-20 | 71.700 | 72.800 | 71.700 | 72.300 | 72.300 | 45,485 |
| 2024-02-19 | 72.000 | 72.100 | 71.600 | 71.700 | 71.700 | 65,693 |
| 2024-02-16 | 71.800 | 72.800 | 71.800 | 72.200 | 72.200 | 43,743 |
| 2024-02-15 | 72.900 | 72.900 | 71.500 | 72.000 | 72.000 | 127,811 |
| 2024-02-05 | 73.000 | 73.000 | 71.800 | 71.800 | 71.800 | 56,284 |
| 2024-02-02 | 73.000 | 73.700 | 72.800 | 73.000 | 73.000 | 34,445 |
| 2024-02-01 | 71.000 | 73.900 | 71.000 | 72.900 | 72.900 | 86,317 |
| 2024-01-31 | 70.300 | 71.200 | 70.300 | 70.700 | 70.700 | 111,016 |
| 2024-01-30 | 70.600 | 70.700 | 70.000 | 70.500 | 70.500 | 77,023 |
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.