Bionime Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	69.900	70.300	69.600	70.300	70.300	103,048
2024-01-26	71.200	71.200	70.000	70.400	70.400	119,563
2024-01-25	73.600	73.600	71.100	71.300	71.300	169,069
2024-01-24	69.600	76.600	69.600	73.600	73.600	660,456
2024-01-23	69.600	69.700	69.400	69.700	69.700	10,177
2024-01-22	69.400	69.500	68.900	69.300	69.300	29,204
2024-01-19	69.600	69.800	69.400	69.500	69.500	26,568
2024-01-18	68.000	70.300	67.300	69.500	69.500	51,597
2024-01-17	71.000	71.000	67.200	68.000	68.000	164,216
2024-01-16	71.800	71.800	71.000	71.000	71.000	110,445
2024-01-15	71.900	72.500	71.900	72.300	72.300	48,400
2024-01-12	72.000	72.500	71.800	72.500	72.500	106,235
2024-01-11	73.000	73.000	72.000	72.600	72.600	99,258
2024-01-10	74.200	74.300	72.900	72.900	72.900	77,058
2024-01-09	73.700	73.900	73.400	73.600	73.600	85,355
2024-01-08	73.600	74.000	73.500	73.600	73.600	57,112
2024-01-05	73.800	73.800	73.400	73.500	73.500	55,283
2024-01-04	73.600	74.400	73.500	73.700	73.700	38,300
2024-01-03	74.000	74.000	73.500	73.700	73.700	60,270
2024-01-02	74.500	74.500	73.900	74.200	74.200	62,025
2023-12-29	74.500	74.800	74.300	74.800	74.800	24,112
2023-12-28	75.300	75.400	74.500	74.500	74.500	34,104
2023-12-27	75.000	75.000	74.700	74.900	74.900	37,282
2023-12-26	75.900	76.000	74.800	74.900	74.900	72,201
2023-12-25	76.100	76.300	74.900	75.500	75.500	90,154
2023-12-22	75.300	75.300	74.400	74.700	74.700	36,001
2023-12-21	73.900	74.900	73.900	74.700	74.700	93,004
2023-12-20	74.200	74.600	74.000	74.300	74.300	80,410
2023-12-19	74.400	74.400	73.700	74.200	74.200	58,327
2023-12-18	75.000	75.000	73.900	74.400	74.400	51,312
2023-12-15	75.000	75.000	74.100	74.500	74.500	77,229
2023-12-14	75.200	75.700	74.700	74.900	74.900	98,161
2023-12-13	78.500	78.500	75.800	75.800	75.800	101,200
2023-12-12	74.600	75.600	74.600	75.600	75.600	57,307
2023-12-11	77.700	77.700	74.800	76.000	76.000	155,011
2023-12-08	77.000	77.400	76.700	76.700	76.700	84,008
2023-12-07	79.300	79.300	76.900	77.800	77.800	106,152
2023-12-06	79.200	79.200	78.000	78.600	78.600	86,122
2023-12-05	78.500	79.500	78.300	79.200	79.200	98,303
2023-12-04	78.000	79.800	78.000	78.300	78.300	95,003
2023-12-01	78.500	78.500	77.800	77.800	77.800	56,047
2023-11-30	78.900	78.900	77.200	78.000	78.000	26,002
2023-11-29	78.000	78.900	78.000	78.600	78.600	52,141
2023-11-28	76.900	77.900	76.900	77.300	77.300	30,070
2023-11-27	77.200	77.300	76.900	76.900	76.900	42,534
2023-11-24	77.900	78.200	77.100	77.200	77.200	37,145
2023-11-23	77.500	78.000	77.500	77.700	77.700	47,202
2023-11-22	77.500	78.000	77.500	77.700	77.700	29,231
2023-11-21	77.600	78.100	77.600	78.000	78.000	41,104
2023-11-20	77.500	78.000	77.500	78.000	78.000	58,048
2023-11-17	78.500	78.500	77.400	77.500	77.500	67,391
2023-11-16	78.400	78.400	77.100	77.500	77.500	26,764
2023-11-15	77.700	78.100	77.500	78.100	78.100	22,283
2023-11-14	77.000	77.900	77.000	77.900	77.900	67,003
2023-11-13	78.600	78.600	77.300	77.400	77.400	46,559
2023-11-10	79.600	79.600	78.500	78.500	78.500	50,599
2023-11-09	80.000	80.000	79.300	79.600	79.600	44,493
2023-11-08	80.000	80.300	79.400	80.000	80.000	51,282
2023-11-07	79.600	80.700	78.900	79.900	79.900	23,008
2023-11-06	79.100	81.200	78.800	80.800	80.800	99,360

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.