Bionime Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	62.800	63.200	61.100	62.700	62.700	23,000
2025-10-22	62.900	62.900	62.000	62.800	62.800	48,002
2025-10-21	62.900	62.900	62.700	62.700	62.700	20,000
2025-10-20	62.600	62.600	62.400	62.500	62.500	8,000
2025-10-17	62.100	63.100	62.000	62.400	62.400	49,001
2025-10-16	62.600	63.700	62.100	62.100	62.100	95,057
2025-10-15	63.900	63.900	62.300	62.900	62.900	27,000
2025-10-14	65.000	65.400	61.000	64.000	64.000	138,000
2025-10-13	60.300	65.600	60.300	65.000	65.000	38,000
2025-10-09	64.300	64.800	63.400	63.400	63.400	24,000
2025-10-08	62.300	64.600	62.300	63.200	63.200	22,000
2025-10-07	62.500	64.300	62.500	64.100	64.100	51,000
2025-10-03	64.800	64.800	63.000	63.200	63.200	24,001
2025-10-02	63.600	63.600	63.000	63.200	63.200	61,000
2025-10-01	63.200	63.500	63.100	63.500	63.500	15,000
2025-09-30	64.400	64.900	63.200	63.200	63.200	74,000
2025-09-29	63.700	63.700	63.700	63.700	63.700	0
2025-09-26	63.400	63.700	62.700	63.700	63.700	42,032
2025-09-25	63.400	64.000	63.400	63.700	63.700	18,000
2025-09-24	62.800	64.400	62.800	63.400	63.400	21,136
2025-09-23	64.100	64.800	62.700	62.700	62.700	139,301
2025-09-22	66.100	66.700	64.300	64.500	64.500	114,000
2025-09-19	66.600	66.700	64.000	66.400	66.400	151,000
2025-09-18	67.500	69.600	66.900	66.900	66.900	61,562
2025-09-17	68.000	68.500	67.000	67.700	67.700	39,000
2025-09-16	69.300	69.300	68.200	68.300	68.300	35,000
2025-09-15	71.400	71.400	69.200	69.200	69.200	74,000
2025-09-12	68.100	71.200	68.100	70.200	70.200	70,000
2025-09-11	68.200	71.300	68.000	69.000	69.000	59,999
2025-09-10	67.400	69.100	66.200	68.000	68.000	92,000
2025-09-09	68.800	68.900	66.500	67.400	67.400	256,199
2025-09-08	73.900	73.900	68.900	69.700	69.700	322,006
2025-09-05	69.100	71.737	69.009	71.191	71.191	719,327
2025-09-04	68.373	69.100	67.918	69.009	69.009	145,238
2025-09-03	67.736	68.827	66.827	68.373	68.373	161,689
2025-09-02	66.827	67.736	65.918	67.282	67.282	50,593
2025-09-01	65.463	67.463	65.463	67.009	67.009	70,393
2025-08-29	73.900	73.900	72.400	72.800	72.800	29,001
2025-08-28	72.100	73.000	72.000	72.400	72.400	48,001
2025-08-27	73.000	73.200	72.600	72.800	72.800	23,000
2025-08-26	72.600	73.200	72.200	73.000	73.000	49,000
2025-08-25	72.600	73.100	72.600	72.900	72.900	49,001
2025-08-22	72.300	72.600	72.200	72.600	72.600	19,000
2025-08-21	72.400	72.500	72.200	72.200	72.200	25,002
2025-08-20	72.700	72.700	71.600	72.200	72.200	88,000
2025-08-19	73.900	74.000	72.700	72.700	72.700	73,000
2025-08-18	74.000	74.100	73.300	73.900	73.900	74,000
2025-08-15	74.500	74.600	73.700	74.000	74.000	60,000
2025-08-14	74.900	75.100	74.000	74.500	74.500	72,000
2025-08-13	72.100	74.500	72.100	74.500	74.500	101,002
2025-08-12	74.400	74.500	73.500	73.500	73.500	29,000
2025-08-11	75.800	75.800	73.000	73.100	73.100	169,000
2025-08-08	76.200	76.600	75.400	75.800	75.800	209,008
2025-08-07	76.200	76.500	75.700	76.200	76.200	44,000
2025-08-06	77.100	77.100	76.000	76.100	76.100	44,100
2025-08-05	77.600	77.600	76.100	77.100	77.100	173,900
2025-08-04	74.500	77.500	73.200	77.400	77.400	372,274
2025-08-01	73.100	73.100	73.100	73.100	73.100	34,078
2025-07-31	74.900	74.900	73.100	73.100	73.100	25,119
2025-07-30	74.500	74.900	73.500	73.500	73.500	13,000

← NewerPage 5 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.