Bionime Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	69.000	69.600	69.000	69.000	67.496	13,000
2022-02-15	68.900	69.500	68.800	69.500	67.985	12,018
2022-02-14	68.800	69.300	68.000	69.000	67.496	14,580
2022-02-11	70.000	70.900	68.900	68.900	67.398	41,085
2022-02-10	69.800	69.900	69.200	69.900	68.376	9,000
2022-02-09	69.200	69.200	69.200	69.200	67.691	4,000
2022-02-08	69.500	70.500	68.800	69.200	67.691	20,000
2022-02-07	69.200	70.100	68.500	69.300	67.789	80,399
2022-01-26	69.200	69.700	69.200	69.200	67.691	47,466
2022-01-25	69.100	69.300	68.500	69.200	67.691	56,597
2022-01-24	71.700	71.700	70.000	70.400	68.865	70,400
2022-01-21	71.200	71.900	71.000	71.900	70.333	7,062
2022-01-20	72.400	72.400	71.400	72.200	70.626	41,200
2022-01-19	71.600	72.300	71.600	71.800	70.235	16,030
2022-01-18	72.200	72.400	72.000	72.000	70.430	14,025
2022-01-17	72.800	72.800	71.100	71.600	70.039	17,016
2022-01-14	73.800	73.800	71.900	72.300	70.724	16,500
2022-01-13	72.800	72.800	72.000	72.500	70.919	49,280
2022-01-12	74.300	74.300	72.400	73.200	71.604	52,378
2022-01-11	73.500	73.800	72.500	72.500	70.919	76,384
2022-01-10	74.900	74.900	73.200	73.500	71.898	12,070
2022-01-07	73.600	73.800	72.500	73.800	72.191	51,740
2022-01-06	74.100	74.600	73.600	74.200	72.582	42,020
2022-01-05	75.300	75.300	74.800	74.800	73.169	236,750
2022-01-04	75.800	76.400	75.400	75.400	73.756	94,192
2022-01-03	75.700	75.800	75.500	75.700	74.050	34,136
2021-12-30	75.000	76.800	75.000	75.800	74.148	87,190
2021-12-29	74.700	74.900	74.600	74.700	73.072	43,132
2021-12-28	75.900	75.900	74.400	74.700	73.072	57,199
2021-12-27	75.600	76.000	75.500	75.900	74.245	68,301
2021-12-24	76.200	76.300	75.500	76.100	74.441	37,000
2021-12-23	76.500	77.300	75.300	76.100	74.441	135,915
2021-12-22	73.400	76.300	73.400	76.200	74.539	233,671
2021-12-21	71.800	74.100	71.800	73.500	71.898	73,017
2021-12-20	73.300	73.700	73.000	73.700	72.093	971,236
2021-12-17	74.500	74.500	73.000	73.600	71.996	38,105
2021-12-16	75.800	75.800	74.400	74.800	73.169	27,005
2021-12-15	75.200	76.200	74.800	75.000	73.365	37,000
2021-12-14	75.200	75.200	74.400	75.200	73.561	58,670
2021-12-13	74.300	75.300	74.000	75.200	73.561	115,695
2021-12-10	72.800	74.500	72.700	74.300	72.680	86,070
2021-12-09	74.500	75.000	73.100	73.800	72.191	112,020
2021-12-08	75.300	76.800	74.500	74.700	73.072	219,015
2021-12-07	73.900	75.800	73.500	75.300	73.658	315,429
2021-12-06	69.500	73.000	69.500	72.800	71.213	149,560
2021-12-03	68.600	70.000	68.600	69.500	67.985	66,250
2021-12-02	69.800	70.000	68.600	68.600	67.105	23,000
2021-12-01	67.700	68.400	67.700	68.000	66.518	19,030
2021-11-30	68.700	68.700	67.600	67.900	66.420	19,000
2021-11-29	67.500	69.000	67.300	67.400	65.931	79,515
2021-11-26	66.500	66.500	66.000	66.300	64.855	28,015
2021-11-25	66.900	66.900	66.500	66.500	65.050	35,000
2021-11-24	67.000	67.000	67.000	67.000	65.539	6,016
2021-11-23	66.700	67.100	66.600	67.100	65.637	18,484
2021-11-22	67.300	67.300	66.500	66.600	65.148	38,300
2021-11-19	67.200	67.300	67.200	67.300	65.833	10,000
2021-11-18	67.300	67.300	67.000	67.200	65.735	35,410
2021-11-17	67.600	67.700	67.300	67.300	65.833	35,414
2021-11-16	67.600	67.700	67.500	67.600	66.126	7,101
2021-11-15	67.500	67.700	67.200	67.700	66.224	21,000

← NewerPage 20 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.