Bionime Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	75.500	76.500	75.300	75.300	74.927	17,095
2022-11-02	74.200	75.400	74.200	75.000	74.629	36,131
2022-11-01	73.200	74.400	72.900	74.200	73.832	41,004
2022-10-31	73.500	73.500	73.100	73.200	72.837	15,007
2022-10-28	73.000	73.200	72.900	72.900	72.539	30,132
2022-10-27	73.500	74.100	72.200	73.500	73.136	16,132
2022-10-26	73.000	73.300	73.000	73.300	72.937	13,004
2022-10-25	73.000	74.200	72.300	73.300	72.937	38,006
2022-10-24	72.200	74.100	72.200	73.100	72.738	15,108
2022-10-21	71.600	72.900	71.600	72.200	71.842	18,006
2022-10-20	72.100	73.200	72.100	72.900	72.539	20,187
2022-10-19	74.000	75.400	73.200	74.000	73.633	37,102
2022-10-18	73.100	74.000	73.100	73.800	73.434	24,126
2022-10-17	73.000	73.700	72.000	73.700	73.335	35,116
2022-10-14	73.400	74.400	73.400	74.200	73.832	53,038
2022-10-13	75.000	75.000	71.600	72.200	71.842	107,222
2022-10-12	75.100	75.900	74.400	75.000	74.629	104,143
2022-10-11	75.900	76.200	74.000	74.900	74.529	143,534
2022-10-07	77.000	77.400	76.900	77.000	76.619	36,041
2022-10-06	77.200	77.800	77.100	77.200	76.818	30,244
2022-10-05	77.000	77.500	77.000	77.000	76.619	49,010
2022-10-04	77.400	77.400	76.800	77.000	76.619	82,789
2022-10-03	77.500	77.600	76.700	77.300	76.917	36,258
2022-09-30	75.600	77.900	75.600	77.900	77.514	73,106
2022-09-29	84.000	84.000	77.300	77.900	77.514	585,519
2022-09-28	77.300	78.200	75.800	76.400	76.022	102,520
2022-09-27	77.000	79.000	75.800	78.300	77.912	92,790
2022-09-26	79.500	79.900	76.200	76.600	76.221	144,154
2022-09-23	78.200	80.500	77.800	79.900	79.504	99,107
2022-09-22	80.000	80.000	78.100	78.400	78.012	154,021
2022-09-21	84.800	84.800	80.100	80.100	79.703	81,630
2022-09-20	80.900	82.100	80.800	81.100	80.698	92,037
2022-09-19	82.600	82.900	80.500	81.000	80.599	114,114
2022-09-16	81.700	82.700	81.700	82.600	82.191	45,173
2022-09-15	82.500	83.500	82.400	82.400	81.992	88,113
2022-09-14	82.500	83.800	82.500	83.200	82.788	116,860
2022-09-13	82.400	84.100	81.600	83.500	83.086	129,448
2022-09-12	83.000	83.000	78.700	82.400	81.992	213,504
2022-09-08	85.300	85.600	80.500	81.600	81.196	368,997
2022-09-07	88.100	88.700	85.000	85.000	84.579	231,641
2022-09-06	90.100	90.600	87.000	88.000	87.564	349,920
2022-09-05	94.600	97.800	89.000	90.000	89.554	1,016,968
2022-09-02	87.800	90.300	87.800	90.100	89.654	289,923
2022-09-01	90.400	90.400	86.600	87.700	87.266	394,845
2022-08-31	91.400	92.000	90.100	90.500	90.052	394,184
2022-08-30	91.100	91.700	90.800	91.200	90.748	263,771
2022-08-29	88.600	91.400	87.500	91.000	90.549	537,519
2022-08-26	89.000	89.700	88.600	89.200	88.758	364,876
2022-08-25	86.900	88.800	86.700	88.600	88.161	410,657
2022-08-24	84.600	86.800	83.800	86.500	86.072	288,906
2022-08-23	87.300	87.800	83.100	84.000	83.584	365,339
2022-08-22	87.900	88.600	86.700	87.500	87.067	426,572
2022-08-19	84.600	88.000	84.600	87.800	87.365	706,381
2022-08-18	83.300	84.400	82.800	84.100	83.683	275,247
2022-08-17	83.900	84.000	82.600	82.800	82.390	236,796
2022-08-16	82.400	83.900	81.900	83.500	83.086	331,221
2022-08-15	80.800	82.400	80.100	82.000	81.594	235,101
2022-08-12	79.400	81.700	79.200	80.800	80.400	189,156
2022-08-11	79.200	80.500	78.800	79.400	79.007	79,319
2022-08-10	80.000	81.800	78.300	79.200	78.808	319,409

← NewerPage 17 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.