Bionime Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 74.500 | 74.900 | 73.500 | 73.500 | 73.500 | 13,000 |
| 2025-07-29 | 75.000 | 75.000 | 73.500 | 73.500 | 73.500 | 104,131 |
| 2025-07-28 | 75.500 | 76.000 | 74.200 | 74.400 | 74.400 | 96,003 |
| 2025-07-25 | 74.100 | 76.500 | 73.700 | 75.200 | 75.200 | 165,000 |
| 2025-07-24 | 74.000 | 74.200 | 73.700 | 73.700 | 73.700 | 21,001 |
| 2025-07-23 | 73.100 | 73.900 | 73.000 | 73.600 | 73.600 | 22,000 |
| 2025-07-22 | 74.900 | 75.200 | 72.700 | 72.700 | 72.700 | 72,000 |
| 2025-07-21 | 75.400 | 75.400 | 74.000 | 74.900 | 74.900 | 52,000 |
| 2025-07-18 | 74.000 | 75.400 | 73.700 | 74.500 | 74.500 | 93,000 |
| 2025-07-17 | 74.000 | 74.800 | 73.000 | 73.000 | 73.000 | 29,209 |
| 2025-07-16 | 75.300 | 75.500 | 72.800 | 74.000 | 74.000 | 78,002 |
| 2025-07-15 | 73.400 | 73.900 | 73.000 | 73.400 | 73.400 | 26,203 |
| 2025-07-14 | 74.000 | 74.600 | 73.000 | 73.500 | 73.500 | 60,020 |
| 2025-07-11 | 75.400 | 75.600 | 74.700 | 74.800 | 74.800 | 15,100 |
| 2025-07-10 | 76.200 | 76.200 | 74.600 | 75.400 | 75.400 | 34,000 |
| 2025-07-09 | 74.400 | 76.100 | 74.200 | 74.800 | 74.800 | 46,000 |
| 2025-07-08 | 75.900 | 75.900 | 74.500 | 74.800 | 74.800 | 40,000 |
| 2025-07-07 | 76.700 | 76.700 | 75.000 | 75.100 | 75.100 | 84,002 |
| 2025-07-04 | 73.100 | 77.000 | 72.600 | 75.400 | 75.400 | 231,004 |
| 2025-07-03 | 72.200 | 73.100 | 72.100 | 72.600 | 72.600 | 26,030 |
| 2025-07-02 | 70.900 | 72.800 | 70.900 | 71.800 | 71.800 | 44,000 |
| 2025-07-01 | 71.000 | 72.300 | 71.000 | 72.300 | 72.300 | 107,000 |
| 2025-06-30 | 74.900 | 74.900 | 72.000 | 72.500 | 72.500 | 119,050 |
| 2025-06-27 | 74.600 | 76.400 | 74.500 | 74.800 | 74.800 | 66,003 |
| 2025-06-26 | 75.600 | 76.100 | 75.200 | 75.200 | 75.200 | 37,001 |
| 2025-06-25 | 76.000 | 76.000 | 75.000 | 75.600 | 75.600 | 46,000 |
| 2025-06-24 | 77.000 | 77.500 | 75.800 | 76.000 | 76.000 | 64,050 |
| 2025-06-23 | 75.700 | 77.000 | 75.200 | 77.000 | 77.000 | 81,000 |
| 2025-06-20 | 75.700 | 76.900 | 74.400 | 75.800 | 75.800 | 82,000 |
| 2025-06-19 | 79.000 | 79.000 | 76.100 | 76.200 | 76.200 | 125,001 |
| 2025-06-18 | 74.100 | 78.300 | 74.100 | 78.000 | 78.000 | 267,000 |
| 2025-06-17 | 74.200 | 74.700 | 73.200 | 74.200 | 74.200 | 43,001 |
| 2025-06-16 | 73.800 | 75.100 | 72.500 | 74.000 | 74.000 | 54,000 |
| 2025-06-13 | 75.600 | 75.600 | 73.000 | 74.000 | 74.000 | 75,100 |
| 2025-06-12 | 73.000 | 74.700 | 71.900 | 74.600 | 74.600 | 158,001 |
| 2025-06-11 | 76.900 | 76.900 | 74.000 | 74.800 | 74.800 | 185,050 |
| 2025-06-10 | 79.000 | 79.000 | 77.300 | 77.300 | 77.300 | 68,150 |
| 2025-06-09 | 79.500 | 80.000 | 78.200 | 79.000 | 79.000 | 246,160 |
| 2025-06-06 | 79.000 | 80.500 | 78.200 | 80.000 | 80.000 | 239,029 |
| 2025-06-05 | 79.100 | 79.300 | 77.700 | 79.000 | 79.000 | 218,492 |
| 2025-06-04 | 75.100 | 80.000 | 75.100 | 79.200 | 79.200 | 511,973 |
| 2025-06-03 | 75.800 | 75.800 | 74.000 | 75.100 | 75.100 | 134,001 |
| 2025-06-02 | 75.600 | 75.600 | 74.100 | 75.000 | 75.000 | 72,142 |
| 2025-05-29 | 73.500 | 75.400 | 73.100 | 75.400 | 75.400 | 285,360 |
| 2025-05-28 | 73.700 | 74.000 | 72.100 | 73.500 | 73.500 | 169,000 |
| 2025-05-27 | 73.100 | 73.700 | 72.500 | 73.700 | 73.700 | 119,203 |
| 2025-05-26 | 72.900 | 73.700 | 71.500 | 73.000 | 73.000 | 238,110 |
| 2025-05-23 | 71.000 | 72.200 | 70.300 | 71.500 | 71.500 | 57,000 |
| 2025-05-22 | 70.000 | 72.300 | 69.000 | 71.000 | 71.000 | 243,000 |
| 2025-05-21 | 67.500 | 70.000 | 67.500 | 70.000 | 70.000 | 144,504 |
| 2025-05-20 | 68.500 | 68.800 | 67.300 | 68.400 | 68.400 | 48,000 |
| 2025-05-19 | 67.100 | 69.200 | 67.100 | 68.500 | 68.500 | 36,000 |
| 2025-05-16 | 68.800 | 69.800 | 68.200 | 69.200 | 69.200 | 99,000 |
| 2025-05-15 | 68.800 | 69.900 | 68.200 | 68.200 | 68.200 | 93,000 |
| 2025-05-14 | 67.500 | 69.900 | 66.900 | 69.100 | 69.100 | 148,000 |
| 2025-05-13 | 66.700 | 68.500 | 66.500 | 67.500 | 67.500 | 110,188 |
| 2025-05-12 | 62.700 | 67.500 | 62.000 | 66.500 | 66.500 | 139,103 |
| 2025-05-09 | 58.100 | 61.500 | 58.100 | 61.500 | 61.500 | 38,000 |
| 2025-05-08 | 58.000 | 60.400 | 58.000 | 60.000 | 60.000 | 38,000 |
| 2025-05-07 | 58.000 | 61.000 | 58.000 | 60.800 | 60.800 | 71,007 |
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.