Bionime Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	74.900	76.500	74.300	74.600	74.230	51,139
2023-05-10	76.500	78.300	75.700	75.700	75.325	25,531
2023-05-09	75.500	75.500	75.000	75.300	74.927	24,053
2023-05-08	75.600	75.600	75.100	75.300	74.927	15,133
2023-05-05	75.600	75.600	75.000	75.500	75.126	7,054
2023-05-04	75.500	75.700	75.200	75.600	75.226	18,059
2023-05-03	74.900	75.200	74.900	75.200	74.828	15,010
2023-05-02	75.900	75.900	74.800	75.000	74.629	31,892
2023-04-28	74.300	76.000	73.800	74.700	74.330	50,177
2023-04-27	74.800	75.500	74.100	74.300	73.932	27,058
2023-04-26	73.000	74.800	73.000	74.800	74.429	49,337
2023-04-25	74.100	74.100	73.200	73.700	73.335	47,446
2023-04-24	74.700	74.700	73.800	74.100	73.733	42,181
2023-04-21	76.100	76.100	74.000	74.700	74.330	45,032
2023-04-20	75.600	75.600	73.200	74.300	73.932	60,055
2023-04-19	76.200	76.200	75.300	75.600	75.226	64,019
2023-04-18	76.200	76.700	76.200	76.200	75.823	27,026
2023-04-17	76.300	76.300	76.000	76.200	75.823	36,056
2023-04-14	77.500	77.500	76.000	76.400	76.022	51,026
2023-04-13	76.800	76.800	76.100	76.100	75.723	39,036
2023-04-12	76.300	76.800	76.200	76.500	76.121	27,161
2023-04-11	76.800	76.800	76.300	76.600	76.221	31,524
2023-04-10	76.000	78.000	76.000	76.600	76.221	54,058
2023-04-07	75.500	76.100	75.500	76.000	75.624	85,102
2023-04-06	76.500	76.600	75.300	76.100	75.723	59,072
2023-03-31	76.600	77.100	76.500	76.600	76.221	60,025
2023-03-30	76.700	76.900	76.500	76.700	76.320	58,947
2023-03-29	76.600	77.100	76.600	76.900	76.519	36,038
2023-03-28	77.000	77.700	76.700	77.000	76.619	42,050
2023-03-27	77.000	77.000	76.700	76.900	76.519	43,051
2023-03-24	77.100	77.200	76.900	76.900	76.519	50,227
2023-03-23	77.000	77.300	76.500	77.100	76.718	47,927
2023-03-22	77.300	77.700	77.200	77.300	76.917	75,388
2023-03-21	77.400	78.000	77.400	77.600	77.216	63,040
2023-03-20	77.100	77.700	77.000	77.600	77.216	49,187
2023-03-17	77.400	78.400	77.100	77.300	76.917	46,276
2023-03-16	78.400	78.400	77.000	77.300	76.917	86,438
2023-03-15	78.400	78.800	78.000	78.200	77.813	38,142
2023-03-14	77.800	78.500	77.800	78.300	77.912	42,073
2023-03-13	77.800	79.600	77.600	78.300	77.912	66,283
2023-03-10	79.100	79.600	78.200	78.800	78.410	60,165
2023-03-09	80.000	80.100	79.500	79.900	79.504	45,085
2023-03-08	79.400	79.900	79.300	79.600	79.206	46,282
2023-03-07	79.800	80.200	79.600	80.000	79.604	43,134
2023-03-06	81.800	81.900	79.500	79.800	79.405	239,323
2023-03-03	83.000	84.500	81.500	81.800	81.395	193,772
2023-03-02	79.100	82.600	78.600	82.000	81.594	253,058
2023-03-01	78.500	79.400	78.500	79.100	78.708	60,330
2023-02-24	79.300	79.600	77.400	78.600	78.211	125,666
2023-02-23	78.500	79.900	78.500	79.500	79.106	146,210
2023-02-22	77.800	78.300	77.800	78.300	77.912	66,069
2023-02-21	78.000	78.300	77.600	78.100	77.713	63,183
2023-02-20	78.300	78.300	77.200	77.500	77.116	61,219
2023-02-17	77.200	77.300	77.000	77.300	76.917	40,188
2023-02-16	77.100	77.300	76.700	77.200	76.818	45,326
2023-02-15	76.900	77.100	76.900	77.000	76.619	60,219
2023-02-14	77.400	77.700	76.700	77.700	77.315	20,848
2023-02-13	77.800	79.000	77.300	77.300	76.917	80,682
2023-02-10	78.600	78.700	78.100	78.400	78.012	25,286
2023-02-09	79.100	79.500	78.800	78.800	78.410	34,618

← NewerPage 15 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.