Bionime Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 66.100 | 66.600 | 65.100 | 66.600 | 66.600 | 62,590 |
| 2025-02-04 | 67.100 | 67.700 | 65.200 | 66.500 | 66.500 | 98,102 |
| 2025-02-03 | 65.000 | 68.500 | 63.500 | 68.500 | 68.500 | 123,374 |
| 2025-01-22 | 62.000 | 68.200 | 62.000 | 66.700 | 66.700 | 463,863 |
| 2025-01-21 | 56.400 | 62.000 | 56.400 | 62.000 | 62.000 | 130,652 |
| 2025-01-20 | 57.600 | 57.600 | 54.900 | 56.400 | 56.400 | 52,623 |
| 2025-01-17 | 57.900 | 59.500 | 57.600 | 57.600 | 57.600 | 40,061 |
| 2025-01-16 | 57.600 | 59.900 | 57.000 | 59.900 | 59.900 | 17,334 |
| 2025-01-15 | 59.500 | 59.900 | 58.400 | 58.500 | 58.500 | 49,084 |
| 2025-01-14 | 59.700 | 60.600 | 59.700 | 59.800 | 59.800 | 16,416 |
| 2025-01-13 | 60.100 | 60.500 | 59.000 | 59.700 | 59.700 | 41,447 |
| 2025-01-10 | 61.000 | 61.500 | 60.500 | 61.000 | 61.000 | 23,011 |
| 2025-01-09 | 63.000 | 63.000 | 60.500 | 61.000 | 61.000 | 100,871 |
| 2025-01-08 | 64.000 | 64.000 | 63.000 | 63.000 | 63.000 | 72,048 |
| 2025-01-07 | 64.200 | 64.200 | 63.800 | 64.000 | 64.000 | 17,067 |
| 2025-01-06 | 63.600 | 64.500 | 63.600 | 64.500 | 64.500 | 7,458 |
| 2025-01-03 | 63.500 | 63.800 | 63.500 | 63.600 | 63.600 | 10,134 |
| 2025-01-02 | 64.000 | 64.000 | 63.800 | 63.800 | 63.800 | 7,119 |
| 2024-12-31 | 64.100 | 64.800 | 64.100 | 64.700 | 64.700 | 50,004 |
| 2024-12-30 | 64.800 | 64.900 | 64.300 | 64.300 | 64.300 | 16,203 |
| 2024-12-27 | 65.000 | 65.000 | 64.600 | 64.600 | 64.600 | 8,013 |
| 2024-12-26 | 65.300 | 65.300 | 64.900 | 65.000 | 65.000 | 13,360 |
| 2024-12-25 | 65.300 | 65.300 | 65.300 | 65.300 | 65.300 | 1,770 |
| 2024-12-24 | 65.200 | 65.200 | 65.000 | 65.000 | 65.000 | 17,016 |
| 2024-12-23 | 65.500 | 65.500 | 65.100 | 65.100 | 65.100 | 15,052 |
| 2024-12-20 | 65.300 | 65.600 | 65.100 | 65.500 | 65.500 | 48,003 |
| 2024-12-19 | 66.600 | 66.600 | 65.800 | 66.000 | 66.000 | 49,670 |
| 2024-12-18 | 66.500 | 66.600 | 66.500 | 66.600 | 66.600 | 3,010 |
| 2024-12-17 | 67.000 | 67.000 | 66.500 | 66.900 | 66.900 | 26,551 |
| 2024-12-16 | 67.000 | 67.000 | 66.500 | 66.700 | 66.700 | 15,367 |
| 2024-12-13 | 67.200 | 67.800 | 67.200 | 67.400 | 67.400 | 22,219 |
| 2024-12-12 | 67.500 | 67.900 | 67.200 | 67.200 | 67.200 | 23,108 |
| 2024-12-11 | 67.500 | 68.000 | 67.400 | 67.500 | 67.500 | 23,674 |
| 2024-12-10 | 67.000 | 67.200 | 67.000 | 67.200 | 67.200 | 12,032 |
| 2024-12-09 | 68.000 | 68.000 | 66.900 | 66.900 | 66.900 | 53,051 |
| 2024-12-06 | 68.100 | 68.100 | 68.100 | 68.100 | 68.100 | 32,231 |
| 2024-12-05 | 67.900 | 69.000 | 67.000 | 69.000 | 69.000 | 130,101 |
| 2024-12-04 | 68.200 | 68.200 | 67.800 | 67.800 | 67.800 | 12,506 |
| 2024-12-03 | 67.700 | 68.000 | 67.700 | 67.800 | 67.800 | 15,002 |
| 2024-12-02 | 68.200 | 68.600 | 67.800 | 67.800 | 67.800 | 28,755 |
| 2024-11-29 | 67.500 | 68.200 | 67.500 | 68.000 | 68.000 | 13,005 |
| 2024-11-28 | 68.100 | 68.100 | 68.000 | 68.000 | 68.000 | 26,002 |
| 2024-11-27 | 68.700 | 68.700 | 68.100 | 68.100 | 68.100 | 13,001 |
| 2024-11-26 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 4,005 |
| 2024-11-25 | 70.600 | 70.600 | 69.500 | 69.800 | 69.800 | 38,279 |
| 2024-11-22 | 69.500 | 70.500 | 69.500 | 70.000 | 70.000 | 47,004 |
| 2024-11-21 | 66.500 | 72.000 | 66.500 | 69.900 | 69.900 | 100,400 |
| 2024-11-20 | 66.600 | 66.600 | 66.300 | 66.500 | 66.500 | 16,155 |
| 2024-11-19 | 66.500 | 67.000 | 66.500 | 67.000 | 67.000 | 28,463 |
| 2024-11-18 | 66.200 | 67.100 | 66.200 | 66.800 | 66.800 | 47,338 |
| 2024-11-15 | 66.800 | 66.800 | 66.500 | 66.500 | 66.500 | 53,481 |
| 2024-11-14 | 67.000 | 67.100 | 66.800 | 66.800 | 66.800 | 14,115 |
| 2024-11-13 | 67.600 | 68.000 | 67.000 | 67.000 | 67.000 | 34,849 |
| 2024-11-12 | 68.500 | 68.900 | 67.700 | 67.700 | 67.700 | 98,246 |
| 2024-11-11 | 69.700 | 70.000 | 68.900 | 68.900 | 68.900 | 67,518 |
| 2024-11-08 | 70.100 | 70.500 | 70.000 | 70.300 | 70.300 | 17,395 |
| 2024-11-07 | 71.300 | 71.300 | 70.000 | 70.400 | 70.400 | 94,003 |
| 2024-11-06 | 71.500 | 71.700 | 71.200 | 71.500 | 71.500 | 69,122 |
| 2024-11-05 | 71.800 | 71.800 | 71.400 | 71.500 | 71.500 | 55,232 |
| 2024-11-04 | 71.500 | 71.900 | 71.400 | 71.800 | 71.800 | 46,050 |
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.