Bionime Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	61.700	64.300	61.300	63.000	63.000	168,087
2026-04-27	63.400	63.400	59.200	60.000	60.000	136,000
2026-04-24	63.000	63.000	61.300	61.800	61.800	91,000
2026-04-23	62.300	62.800	61.500	62.200	62.200	197,005
2026-04-22	62.200	63.500	62.200	63.000	63.000	85,081
2026-04-21	62.100	63.400	61.200	62.200	62.200	154,025
2026-04-20	67.500	67.900	62.000	63.300	63.300	401,011
2026-04-17	68.100	68.600	66.900	67.000	67.000	156,002
2026-04-16	68.600	69.000	67.400	68.900	68.900	80,237
2026-04-15	68.100	68.800	66.000	68.600	68.600	272,080
2026-04-14	69.800	69.800	67.900	68.700	68.700	172,003
2026-04-13	67.900	69.800	65.100	69.400	69.400	307,000
2026-04-10	70.900	70.900	65.100	66.900	66.900	418,632
2026-04-09	71.000	71.000	68.700	70.900	70.900	272,474
2026-04-08	71.000	71.000	68.200	70.000	70.000	476,001
2026-04-07	71.500	71.500	69.400	71.000	71.000	243,002
2026-04-02	72.000	72.200	69.200	70.300	70.300	281,302
2026-04-01	68.200	72.900	68.200	71.700	71.700	523,257
2026-03-31	66.000	68.200	65.800	67.800	67.800	275,517
2026-03-30	65.100	66.100	64.800	66.100	66.100	186,998
2026-03-27	64.900	65.800	64.600	65.100	65.100	173,351
2026-03-26	65.100	65.800	64.900	64.900	64.900	90,000
2026-03-25	64.300	65.200	63.800	64.900	64.900	113,351
2026-03-24	64.900	64.900	63.800	64.300	64.300	90,373
2026-03-23	62.100	65.500	62.100	64.000	64.000	322,698
2026-03-20	63.400	64.300	62.000	63.000	63.000	178,001
2026-03-19	63.500	63.900	61.500	62.600	62.600	291,357
2026-03-18	62.500	64.200	62.500	63.800	63.800	348,200
2026-03-17	61.300	62.200	60.300	62.000	62.000	245,600
2026-03-16	60.900	60.900	59.800	60.200	60.200	139,001
2026-03-13	58.800	60.500	57.700	60.400	60.400	143,086
2026-03-12	60.600	61.100	58.300	58.800	58.800	542,989
2026-03-11	60.800	62.000	60.800	61.100	61.100	227,798
2026-03-10	61.000	62.800	60.900	61.800	61.800	382,991
2026-03-09	60.900	62.000	59.100	60.600	60.600	673,133
2026-03-06	57.100	62.100	56.600	61.700	61.700	1,362,734
2026-03-05	55.900	58.000	55.400	56.500	56.500	201,001
2026-03-04	54.600	55.600	53.900	55.400	55.400	342,181
2026-03-03	54.900	55.600	54.400	55.000	55.000	298,001
2026-03-02	54.200	55.300	54.200	54.300	54.300	211,099
2026-02-26	54.800	55.500	54.000	54.300	54.300	219,209
2026-02-25	54.600	54.800	53.500	54.000	54.000	367,099
2026-02-24	54.300	55.200	54.000	55.000	55.000	252,000
2026-02-23	57.900	58.600	53.900	54.400	54.400	455,496
2026-02-11	54.700	56.900	53.400	55.900	55.900	650,001
2026-02-10	51.100	56.900	50.300	54.800	54.800	911,241
2026-02-09	52.300	53.400	52.300	53.200	53.200	78,008
2026-02-06	52.600	52.900	52.000	52.700	52.700	49,053
2026-02-05	51.600	52.600	51.000	52.600	52.600	133,000
2026-02-04	53.000	53.000	51.000	51.800	51.800	126,051
2026-02-03	53.300	53.300	51.900	52.400	52.400	124,299
2026-02-02	51.100	52.800	50.800	52.500	52.500	218,000
2026-01-30	54.300	54.500	51.500	51.500	51.500	437,514
2026-01-29	55.600	56.300	53.900	55.300	55.300	213,597
2026-01-28	54.000	55.400	53.900	55.300	55.300	314,198
2026-01-27	55.000	55.000	53.900	54.000	54.000	222,133
2026-01-26	54.100	55.900	54.000	55.000	55.000	175,747
2026-01-23	53.700	54.700	53.100	54.500	54.500	219,050
2026-01-22	54.000	54.000	53.200	53.700	53.700	151,000
2026-01-21	54.000	54.000	52.900	54.000	54.000	196,151

← NewerPage 3 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.