Bionime Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	54.600	55.700	54.200	55.000	55.000	200,003
2026-01-19	55.100	56.000	54.800	56.000	56.000	131,293
2026-01-16	54.900	55.200	54.300	55.200	55.200	103,000
2026-01-15	54.800	54.900	53.300	54.900	54.900	142,055
2026-01-14	54.400	54.800	54.000	54.800	54.800	137,000
2026-01-13	54.100	55.800	53.600	54.400	54.400	122,091
2026-01-12	54.300	54.800	53.700	54.300	54.300	172,031
2026-01-09	53.600	55.200	53.500	55.200	55.200	141,005
2026-01-08	53.400	55.300	52.600	55.300	55.300	111,099
2026-01-07	55.459	55.459	53.875	54.469	54.469	45,490
2026-01-06	56.350	56.350	54.469	54.766	54.766	43,588
2026-01-05	57.341	57.638	54.964	55.162	55.162	105,039
2026-01-02	58.925	58.925	57.935	57.935	57.935	89,868
2025-12-31	59.900	60.800	59.500	59.500	59.500	127,000
2025-12-30	59.900	61.000	59.000	61.000	61.000	128,000
2025-12-29	60.500	60.500	59.200	60.000	60.000	115,000
2025-12-26	59.200	60.500	58.100	60.500	60.500	200,510
2025-12-24	59.700	59.800	58.700	59.100	59.100	66,000
2025-12-23	58.900	59.800	58.400	59.800	59.800	136,000
2025-12-22	57.300	59.000	57.200	59.000	59.000	109,000
2025-12-19	58.500	59.000	56.700	58.700	58.700	90,000
2025-12-18	58.000	59.500	58.000	59.000	59.000	126,002
2025-12-17	58.800	58.800	57.000	58.000	58.000	84,797
2025-12-16	58.000	58.000	55.200	57.000	57.000	62,001
2025-12-15	53.500	55.300	53.500	55.300	55.300	23,166
2025-12-12	56.600	56.800	54.600	55.000	55.000	258,001
2025-12-11	57.200	57.500	56.500	56.800	56.800	160,042
2025-12-10	58.000	58.000	57.300	58.000	58.000	66,383
2025-12-09	58.000	58.000	57.000	58.000	58.000	60,000
2025-12-08	59.000	59.000	57.800	58.700	58.700	50,001
2025-12-05	58.500	59.000	58.000	58.900	58.900	75,000
2025-12-04	57.100	59.900	57.100	58.500	58.500	112,000
2025-12-03	57.300	57.300	56.100	57.200	57.200	136,950
2025-12-02	57.900	58.000	56.800	57.800	57.800	218,000
2025-12-01	58.300	58.800	57.800	58.000	58.000	59,000
2025-11-28	57.300	58.800	57.300	58.800	58.800	43,001
2025-11-27	58.500	58.600	56.000	58.600	58.600	216,113
2025-11-26	59.900	60.100	58.100	58.700	58.700	76,199
2025-11-25	58.600	59.600	57.600	58.900	58.900	65,044
2025-11-24	58.800	59.200	57.500	58.600	58.600	65,001
2025-11-21	59.600	59.600	57.800	59.200	59.200	158,918
2025-11-20	61.000	61.000	60.200	60.600	60.600	76,046
2025-11-19	59.800	61.100	59.800	61.000	61.000	38,000
2025-11-18	62.000	62.600	59.500	61.100	61.100	97,001
2025-11-17	62.300	63.000	62.000	62.000	62.000	41,000
2025-11-14	62.100	62.600	61.500	62.300	62.300	65,005
2025-11-13	63.100	63.100	62.000	63.000	63.000	74,001
2025-11-12	62.800	63.200	62.000	63.200	63.200	73,000
2025-11-11	63.100	63.200	61.500	63.200	63.200	111,801
2025-11-10	63.000	64.100	63.000	64.100	64.100	37,400
2025-11-07	63.000	64.100	62.000	64.100	64.100	86,199
2025-11-06	63.100	64.000	62.700	63.500	63.500	86,008
2025-11-05	62.500	63.600	62.000	63.600	63.600	87,102
2025-11-04	61.800	63.400	61.800	62.700	62.700	87,995
2025-11-03	61.600	61.800	59.500	61.800	61.800	107,688
2025-10-31	62.300	62.500	60.000	61.600	61.600	87,503
2025-10-30	63.500	63.500	62.000	62.500	62.500	30,000
2025-10-29	62.200	63.300	62.000	63.300	63.300	80,143
2025-10-28	62.200	62.500	62.100	62.200	62.200	12,000
2025-10-27	62.700	63.100	61.800	62.200	62.200	36,000

← NewerPage 4 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.