Bionime Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	73.300	74.000	73.000	73.300	73.300	53,032
2023-08-07	73.900	74.100	73.400	73.600	73.600	50,560
2023-08-04	73.800	73.800	73.200	73.500	73.500	59,550
2023-08-02	74.100	74.100	72.800	73.300	73.300	103,240
2023-08-01	74.500	74.500	74.000	74.200	74.200	38,354
2023-07-31	74.600	74.700	74.500	74.500	74.500	24,829
2023-07-28	74.700	75.000	74.400	74.800	74.800	28,001
2023-07-27	74.700	74.800	74.500	74.700	74.700	33,613
2023-07-26	75.000	75.300	74.800	74.800	74.800	61,613
2023-07-25	76.500	76.500	75.000	75.100	75.100	55,517
2023-07-24	76.700	76.700	74.700	75.200	75.200	61,482
2023-07-21	77.000	77.000	76.200	76.700	76.320	21,004
2023-07-20	76.000	76.900	76.000	76.200	75.823	47,031
2023-07-19	77.000	77.100	76.000	76.000	75.624	66,076
2023-07-18	77.100	77.100	76.600	76.600	76.221	63,137
2023-07-17	77.500	77.500	76.900	77.100	76.718	58,006
2023-07-14	77.700	77.700	76.700	77.300	76.917	30,149
2023-07-13	80.800	80.800	76.100	77.100	76.718	36,024
2023-07-12	77.100	77.200	76.800	77.000	76.619	69,301
2023-07-11	77.300	77.800	77.200	77.400	77.017	26,128
2023-07-10	78.000	78.400	77.700	77.700	77.315	51,454
2023-07-07	78.200	78.400	78.000	78.000	77.614	46,104
2023-07-06	78.500	78.700	78.000	78.200	77.813	93,171
2023-07-05	77.800	78.500	77.500	78.300	77.912	28,000
2023-07-04	77.800	77.800	77.700	77.800	77.415	30,076
2023-07-03	77.500	78.200	77.500	77.700	77.315	49,573
2023-06-30	78.100	79.300	77.400	77.400	77.017	25,010
2023-06-29	77.300	78.000	77.300	78.000	77.614	39,137
2023-06-28	77.700	77.700	76.600	76.600	76.221	27,109
2023-06-27	78.000	78.000	76.100	76.100	75.723	115,005
2023-06-26	77.500	77.900	77.300	77.800	77.415	40,002
2023-06-21	77.100	77.800	77.000	77.800	77.415	39,083
2023-06-20	79.200	79.200	76.100	77.500	77.116	83,110
2023-06-19	79.100	79.500	79.000	79.000	78.609	56,817
2023-06-16	79.400	79.900	79.000	79.500	79.106	94,002
2023-06-15	79.200	79.200	77.900	78.800	78.410	73,681
2023-06-14	79.200	80.000	78.900	79.200	78.808	97,006
2023-06-13	79.800	80.000	79.000	79.000	78.609	107,990
2023-06-12	79.200	81.000	79.200	79.900	79.504	171,625
2023-06-09	77.600	78.800	77.600	78.800	78.410	104,247
2023-06-08	77.200	78.300	76.800	77.500	77.116	59,070
2023-06-07	77.200	77.900	77.200	77.200	76.818	24,051
2023-06-06	78.700	78.700	77.000	77.400	77.017	11,039
2023-06-05	77.200	77.700	76.800	76.800	76.420	30,015
2023-06-02	78.900	78.900	77.100	77.200	76.818	34,533
2023-06-01	75.500	76.600	75.500	76.300	75.922	47,037
2023-05-31	76.700	76.700	76.000	76.000	75.624	24,004
2023-05-30	77.000	77.000	76.400	76.800	76.420	11,017
2023-05-29	77.300	77.300	76.800	77.000	76.619	19,121
2023-05-26	77.900	77.900	77.200	77.300	76.917	15,152
2023-05-25	77.300	77.900	77.200	77.900	77.514	21,120
2023-05-24	78.800	78.900	77.600	77.600	77.216	27,009
2023-05-23	78.900	80.500	78.500	78.900	78.509	128,018
2023-05-22	79.000	80.400	78.700	79.000	78.609	118,522
2023-05-19	78.000	79.500	77.900	78.900	78.509	175,197
2023-05-18	76.500	78.400	76.500	78.000	77.614	156,959
2023-05-17	74.300	76.500	74.300	76.500	76.121	40,111
2023-05-16	75.400	75.400	74.100	74.300	73.932	20,164
2023-05-15	74.800	74.800	74.200	74.200	73.832	21,005
2023-05-12	74.600	75.500	74.000	75.500	75.126	31,015

← NewerPage 14 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.