Bionime Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	79.400	79.400	78.800	79.100	79.100	35,823
2023-11-02	78.800	79.700	78.800	79.000	79.000	26,011
2023-11-01	80.000	80.000	76.900	78.800	78.800	157,682
2023-10-31	81.500	81.500	79.100	79.700	79.700	127,926
2023-10-30	81.900	82.000	81.000	81.500	81.500	39,349
2023-10-27	81.000	82.500	81.000	81.500	81.500	83,450
2023-10-26	81.900	81.900	80.600	80.800	80.800	110,353
2023-10-25	82.200	82.500	81.700	81.700	81.700	99,845
2023-10-24	80.300	82.000	80.000	81.800	81.800	134,654
2023-10-23	79.200	80.600	78.700	80.000	80.000	87,643
2023-10-20	79.100	79.500	78.700	79.500	79.500	69,189
2023-10-19	79.400	79.800	78.900	79.400	79.400	97,798
2023-10-18	78.000	80.500	77.300	79.400	79.400	218,131
2023-10-17	82.000	82.100	78.100	78.100	78.100	431,922
2023-10-16	89.800	90.100	81.000	82.000	82.000	1,457,783
2023-10-13	80.900	84.700	80.900	82.900	82.900	786,350
2023-10-12	75.000	80.700	75.000	80.700	80.700	764,322
2023-10-11	75.000	75.000	73.400	73.400	73.400	32,078
2023-10-06	73.500	75.200	73.500	74.600	74.600	36,114
2023-10-05	74.000	74.000	73.900	74.000	74.000	12,620
2023-10-04	73.400	74.000	73.300	74.000	74.000	17,002
2023-10-03	73.600	73.900	73.500	73.900	73.900	22,187
2023-10-02	74.000	74.000	73.500	73.600	73.600	33,042
2023-09-28	73.900	74.000	73.600	73.800	73.800	19,017
2023-09-27	74.000	74.000	73.700	73.800	73.800	10,003
2023-09-26	74.000	74.000	73.500	73.600	73.600	30,000
2023-09-25	74.200	74.200	73.900	74.100	74.100	5,097
2023-09-22	74.000	74.100	73.700	73.900	73.900	31,100
2023-09-21	74.000	74.200	73.900	74.200	74.200	16,004
2023-09-20	73.600	74.000	73.500	74.000	74.000	23,264
2023-09-19	73.700	74.000	73.700	73.900	73.900	21,037
2023-09-18	74.400	74.400	73.900	74.000	74.000	34,056
2023-09-15	74.300	74.300	73.900	73.900	73.900	17,163
2023-09-14	74.000	74.300	73.700	74.100	74.100	34,112
2023-09-13	73.800	74.900	73.700	74.200	74.200	14,051
2023-09-12	74.600	74.600	73.600	74.000	74.000	40,101
2023-09-11	75.000	75.000	74.100	74.200	74.200	34,041
2023-09-08	77.800	77.800	75.200	75.300	75.300	42,504
2023-09-07	76.400	76.400	75.200	75.300	75.300	48,001
2023-09-06	75.000	76.800	75.000	76.400	76.400	18,001
2023-09-05	77.400	77.500	74.600	75.000	75.000	70,750
2023-09-04	76.100	77.500	76.100	77.500	77.500	18,333
2023-09-01	79.300	79.300	76.500	77.100	77.100	161,031
2023-08-31	76.500	80.000	76.400	78.200	78.200	169,877
2023-08-30	73.700	77.000	73.700	76.200	76.200	111,302
2023-08-29	73.600	73.900	73.500	73.700	73.700	24,016
2023-08-28	75.600	75.600	73.200	73.600	73.600	27,022
2023-08-25	72.900	73.200	72.800	73.200	73.200	10,001
2023-08-24	73.600	74.200	73.600	73.600	73.600	32,001
2023-08-23	74.400	74.400	73.500	73.500	73.500	26,109
2023-08-22	72.900	74.000	72.900	73.300	73.300	39,350
2023-08-21	72.500	74.100	71.900	72.600	72.600	25,008
2023-08-18	72.700	73.300	72.200	72.600	72.600	19,002
2023-08-17	74.600	74.600	71.500	72.600	72.600	26,001
2023-08-16	72.000	72.400	71.800	72.400	72.400	19,003
2023-08-15	72.700	72.700	72.100	72.400	72.400	20,031
2023-08-14	74.900	74.900	71.800	72.400	72.400	69,006
2023-08-11	75.400	75.400	73.000	73.100	73.100	21,000
2023-08-10	73.300	73.300	72.600	73.000	73.000	35,203
2023-08-09	73.000	74.000	73.000	73.300	73.300	32,002

← NewerPage 13 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.