Bionime Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	79.100	79.700	79.000	79.200	78.808	30,111
2023-02-07	79.600	79.800	79.500	79.700	79.305	15,237
2023-02-06	79.800	80.000	78.600	79.800	79.405	46,576
2023-02-03	80.000	80.000	79.100	79.800	79.405	37,093
2023-02-02	79.500	80.000	79.100	79.900	79.504	45,365
2023-02-01	78.100	79.600	78.100	79.500	79.106	63,530
2023-01-31	78.000	78.500	77.400	78.300	77.912	30,049
2023-01-30	77.200	78.400	77.000	78.000	77.614	75,174
2023-01-17	79.800	79.800	76.500	77.200	76.818	80,791
2023-01-16	77.000	77.000	76.300	76.500	76.121	24,035
2023-01-13	76.800	77.000	76.500	76.500	76.121	20,063
2023-01-12	76.500	76.800	75.800	76.800	76.420	35,033
2023-01-11	78.400	78.400	76.800	76.900	76.519	24,117
2023-01-10	77.000	77.200	76.600	76.700	76.320	29,697
2023-01-09	77.500	77.500	77.000	77.200	76.818	15,641
2023-01-06	77.000	77.900	75.300	77.500	77.116	34,251
2023-01-05	77.000	77.100	76.800	77.000	76.619	27,012
2023-01-04	77.000	77.500	77.000	77.000	76.619	20,015
2023-01-03	77.100	77.100	76.900	76.900	76.519	18,094
2022-12-30	77.700	78.000	77.100	77.200	76.818	13,525
2022-12-29	78.000	78.200	77.000	77.000	76.619	25,013
2022-12-28	77.000	77.300	77.000	77.000	76.619	21,088
2022-12-27	77.300	77.300	77.300	77.300	76.917	3,011
2022-12-26	77.100	77.400	77.000	77.400	77.017	14,518
2022-12-23	77.800	77.900	76.600	77.700	77.315	34,005
2022-12-22	77.000	77.100	76.500	76.500	76.121	9,006
2022-12-21	75.900	77.000	75.900	77.000	76.619	19,268
2022-12-20	76.600	77.800	75.600	76.400	76.022	46,590
2022-12-19	76.500	77.200	76.500	76.700	76.320	29,187
2022-12-16	77.000	77.700	77.000	77.300	76.917	14,061
2022-12-15	77.900	78.000	77.700	77.700	77.315	16,018
2022-12-14	78.200	78.700	77.800	77.800	77.415	37,011
2022-12-13	77.400	79.000	77.400	78.200	77.813	31,057
2022-12-12	77.300	77.300	77.300	77.300	76.917	4,175
2022-12-09	77.500	78.100	77.500	77.800	77.415	26,576
2022-12-08	77.100	77.300	77.000	77.300	76.917	16,286
2022-12-07	77.600	78.100	77.500	77.500	77.116	52,051
2022-12-06	78.600	78.600	77.400	77.900	77.514	16,132
2022-12-05	78.700	79.300	78.600	78.800	78.410	23,225
2022-12-02	79.300	79.500	78.800	78.800	78.410	91,542
2022-12-01	79.600	79.900	79.300	79.500	79.106	32,317
2022-11-30	79.100	79.900	79.100	79.700	79.305	18,168
2022-11-29	79.000	80.000	79.000	79.500	79.106	12,015
2022-11-28	78.100	80.000	78.100	80.000	79.604	20,279
2022-11-25	80.000	80.500	79.300	79.300	78.907	58,014
2022-11-24	80.500	80.500	79.300	80.400	80.002	45,009
2022-11-23	78.500	82.000	78.500	80.100	79.703	73,125
2022-11-22	77.500	78.100	77.500	78.000	77.614	33,241
2022-11-21	77.400	77.500	77.400	77.400	77.017	9,152
2022-11-18	77.400	77.800	77.400	77.400	77.017	22,005
2022-11-17	77.000	77.700	77.000	77.400	77.017	14,796
2022-11-16	76.900	78.000	76.900	77.400	77.017	26,404
2022-11-15	76.700	77.900	76.500	77.900	77.514	30,433
2022-11-14	77.700	78.400	77.700	78.100	77.713	31,162
2022-11-11	76.500	78.000	76.500	77.700	77.315	67,077
2022-11-10	76.000	76.400	75.800	76.000	75.624	13,058
2022-11-09	75.100	75.400	75.000	75.300	74.927	17,048
2022-11-08	74.300	75.400	74.300	75.100	74.728	11,005
2022-11-07	74.900	75.300	74.900	75.100	74.728	16,017
2022-11-04	76.300	76.300	74.500	74.900	74.529	22,040

← NewerPage 16 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.