Bionime Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	71.800	72.900	71.700	71.900	70.333	35,005
2022-05-16	72.100	72.200	70.700	71.800	70.235	24,024
2022-05-13	70.300	72.300	70.200	71.700	70.137	16,012
2022-05-12	70.700	71.200	70.300	70.500	68.963	24,012
2022-05-11	70.400	71.200	70.400	71.200	69.648	12,006
2022-05-10	71.200	71.200	70.100	71.200	69.648	33,015
2022-05-09	71.300	71.300	71.200	71.200	69.648	13,075
2022-05-06	70.600	72.100	70.600	71.400	69.843	35,105
2022-05-05	71.200	72.100	71.200	72.100	70.528	10,009
2022-05-04	72.100	73.000	71.600	72.100	70.528	7,037
2022-05-03	72.600	72.600	71.700	72.100	70.528	13,814
2022-04-29	72.400	72.400	71.200	72.400	70.822	10,059
2022-04-28	72.900	72.900	72.400	72.400	70.822	2,088
2022-04-27	71.500	72.000	71.000	71.300	69.746	47,600
2022-04-26	72.600	73.900	72.400	72.400	70.822	26,081
2022-04-25	73.800	73.800	72.600	72.800	71.213	40,643
2022-04-22	74.200	74.900	74.000	74.900	73.267	15,002
2022-04-21	75.300	75.300	74.500	75.000	73.365	33,799
2022-04-20	74.500	74.900	74.400	74.900	73.267	39,171
2022-04-19	74.300	74.400	74.300	74.300	72.680	6,016
2022-04-18	73.300	75.000	73.300	74.200	72.582	66,000
2022-04-15	73.500	74.000	73.400	73.800	72.191	35,100
2022-04-14	74.500	74.500	73.500	73.500	71.898	22,002
2022-04-13	74.600	74.600	74.000	74.500	72.876	28,019
2022-04-12	74.600	74.800	74.000	74.700	73.072	22,120
2022-04-11	74.600	74.600	73.200	73.300	71.702	32,014
2022-04-08	74.500	75.300	74.500	74.600	72.974	59,933
2022-04-07	75.300	76.000	74.000	74.600	72.974	105,352
2022-04-06	70.000	73.500	70.000	73.300	71.702	77,000
2022-04-01	69.700	69.900	69.700	69.800	68.278	7,015
2022-03-31	70.600	71.000	70.000	70.500	68.963	38,014
2022-03-30	71.700	71.700	70.200	70.900	69.354	24,500
2022-03-29	70.000	70.700	70.000	70.500	68.963	9,020
2022-03-28	69.100	71.000	68.800	69.900	68.376	28,000
2022-03-25	69.400	69.400	68.400	69.000	67.496	33,018
2022-03-24	68.300	68.900	68.300	68.300	66.811	33,000
2022-03-23	68.300	68.700	68.300	68.300	66.811	37,057
2022-03-22	68.700	68.900	68.200	68.200	66.713	10,000
2022-03-21	68.500	68.800	68.500	68.800	67.300	10,000
2022-03-18	68.500	68.700	68.500	68.700	67.202	15,000
2022-03-17	68.500	68.700	67.800	68.100	66.615	24,212
2022-03-16	68.000	68.000	67.400	67.700	66.224	10,000
2022-03-15	67.900	68.900	67.600	67.600	66.126	22,022
2022-03-14	67.500	68.000	67.500	67.900	66.420	4,000
2022-03-11	67.800	68.000	67.700	68.000	66.518	37,090
2022-03-10	68.000	69.000	68.000	68.200	66.713	20,005
2022-03-09	70.000	70.000	68.000	68.900	67.398	19,000
2022-03-08	67.000	68.000	67.000	67.700	66.224	21,031
2022-03-07	68.800	68.900	67.300	67.300	65.833	36,215
2022-03-04	67.900	68.000	67.500	68.000	66.518	18,164
2022-03-03	68.600	68.900	68.000	68.000	66.518	25,000
2022-03-02	69.400	69.400	68.100	68.600	67.105	19,058
2022-03-01	68.700	69.000	68.400	68.400	66.909	14,304
2022-02-25	68.600	68.700	68.000	68.700	67.202	20,000
2022-02-24	69.100	69.100	68.500	68.500	67.007	15,061
2022-02-23	70.000	70.000	69.200	69.200	67.691	3,150
2022-02-22	67.900	69.400	67.900	69.400	67.887	13,001
2022-02-21	68.800	69.100	68.700	69.000	67.496	10,000
2022-02-18	68.700	70.000	68.700	69.400	67.887	15,000
2022-02-17	69.000	69.000	69.000	69.000	67.496	1,019

← NewerPage 19 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.