Bionime Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 71.500 | 72.000 | 71.300 | 71.600 | 71.600 | 84,012 |
| 2024-10-30 | 71.500 | 71.600 | 71.300 | 71.500 | 71.500 | 101,036 |
| 2024-10-29 | 71.200 | 71.600 | 71.100 | 71.500 | 71.500 | 87,390 |
| 2024-10-28 | 71.800 | 72.500 | 71.500 | 71.600 | 71.600 | 103,798 |
| 2024-10-25 | 71.200 | 71.600 | 71.000 | 71.100 | 71.100 | 75,301 |
| 2024-10-24 | 72.100 | 72.500 | 71.500 | 71.700 | 71.700 | 141,075 |
| 2024-10-23 | 71.900 | 72.300 | 71.200 | 72.100 | 72.100 | 133,530 |
| 2024-10-22 | 70.400 | 72.500 | 70.400 | 72.000 | 72.000 | 312,114 |
| 2024-10-21 | 72.300 | 72.300 | 70.000 | 70.900 | 70.900 | 435,223 |
| 2024-10-18 | 68.000 | 69.200 | 68.000 | 69.000 | 69.000 | 68,550 |
| 2024-10-17 | 67.600 | 67.900 | 67.200 | 67.700 | 67.700 | 30,003 |
| 2024-10-16 | 66.100 | 67.400 | 66.100 | 67.100 | 67.100 | 22,311 |
| 2024-10-15 | 67.200 | 67.500 | 66.700 | 67.500 | 67.500 | 25,123 |
| 2024-10-14 | 66.900 | 67.000 | 66.700 | 66.700 | 66.700 | 22,000 |
| 2024-10-11 | 67.300 | 67.900 | 66.800 | 67.100 | 67.100 | 22,625 |
| 2024-10-09 | 68.100 | 68.100 | 68.000 | 68.000 | 68.000 | 3,002 |
| 2024-10-08 | 68.900 | 68.900 | 68.100 | 68.400 | 68.400 | 26,001 |
| 2024-10-07 | 68.900 | 68.900 | 68.400 | 68.600 | 68.600 | 16,001 |
| 2024-10-04 | 68.200 | 68.300 | 68.000 | 68.200 | 68.200 | 38,002 |
| 2024-10-01 | 68.100 | 69.000 | 68.000 | 69.000 | 69.000 | 18,031 |
| 2024-09-30 | 69.000 | 69.100 | 69.000 | 69.100 | 69.100 | 33,130 |
| 2024-09-27 | 70.000 | 70.000 | 69.000 | 69.000 | 69.000 | 38,101 |
| 2024-09-26 | 70.700 | 71.600 | 69.500 | 69.500 | 69.500 | 133,417 |
| 2024-09-25 | 70.800 | 70.900 | 69.500 | 69.700 | 69.700 | 45,099 |
| 2024-09-24 | 70.900 | 71.300 | 69.200 | 69.300 | 69.300 | 122,436 |
| 2024-09-23 | 69.000 | 71.800 | 69.000 | 70.800 | 70.800 | 286,222 |
| 2024-09-20 | 68.400 | 69.500 | 68.100 | 69.500 | 69.500 | 72,026 |
| 2024-09-19 | 66.900 | 68.900 | 66.300 | 68.000 | 68.000 | 76,552 |
| 2024-09-18 | 66.000 | 66.400 | 66.000 | 66.300 | 66.300 | 16,002 |
| 2024-09-16 | 64.000 | 68.800 | 64.000 | 67.000 | 67.000 | 61,298 |
| 2024-09-13 | 64.000 | 64.400 | 64.000 | 64.400 | 64.400 | 17,001 |
| 2024-09-12 | 65.000 | 65.000 | 64.000 | 64.400 | 64.400 | 11,003 |
| 2024-09-11 | 64.000 | 64.000 | 64.000 | 64.000 | 64.000 | 1,002 |
| 2024-09-10 | 63.600 | 64.300 | 63.500 | 63.500 | 63.500 | 25,002 |
| 2024-09-09 | 64.500 | 64.500 | 63.900 | 64.000 | 64.000 | 19,443 |
| 2024-09-06 | 63.500 | 64.000 | 63.200 | 64.000 | 64.000 | 19,007 |
| 2024-09-05 | 65.000 | 65.000 | 63.500 | 63.500 | 63.500 | 16,113 |
| 2024-09-04 | 64.900 | 64.900 | 63.300 | 63.400 | 63.400 | 66,058 |
| 2024-09-03 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 4,002 |
| 2024-09-02 | 65.500 | 65.500 | 65.100 | 65.300 | 65.300 | 7,002 |
| 2024-08-30 | 65.400 | 66.000 | 65.400 | 65.500 | 65.500 | 15,005 |
| 2024-08-29 | 66.500 | 66.500 | 64.000 | 65.400 | 65.400 | 101,169 |
| 2024-08-28 | 66.500 | 66.500 | 66.500 | 66.500 | 66.500 | 9,077 |
| 2024-08-27 | 67.000 | 67.000 | 66.200 | 66.500 | 66.500 | 17,005 |
| 2024-08-26 | 65.900 | 67.000 | 65.600 | 67.000 | 67.000 | 24,281 |
| 2024-08-23 | 64.500 | 67.000 | 64.000 | 67.000 | 67.000 | 46,021 |
| 2024-08-22 | 64.500 | 64.500 | 64.000 | 64.500 | 64.500 | 12,056 |
| 2024-08-21 | 64.000 | 64.500 | 63.500 | 64.500 | 64.500 | 28,132 |
| 2024-08-20 | 64.700 | 64.700 | 64.100 | 64.500 | 64.500 | 11,032 |
| 2024-08-19 | 65.000 | 65.000 | 64.500 | 64.500 | 64.500 | 24,026 |
| 2024-08-16 | 65.000 | 65.000 | 64.600 | 65.000 | 65.000 | 26,365 |
| 2024-08-15 | 65.600 | 65.600 | 64.600 | 65.000 | 65.000 | 13,052 |
| 2024-08-14 | 65.900 | 65.900 | 65.000 | 65.900 | 65.900 | 13,127 |
| 2024-08-13 | 65.000 | 65.000 | 64.500 | 65.000 | 65.000 | 14,012 |
| 2024-08-12 | 64.100 | 65.800 | 64.100 | 65.000 | 65.000 | 5,397 |
| 2024-08-09 | 62.800 | 64.300 | 62.000 | 64.000 | 64.000 | 56,235 |
| 2024-08-08 | 65.600 | 65.600 | 64.200 | 64.200 | 64.200 | 11,712 |
| 2024-08-07 | 64.900 | 64.900 | 63.100 | 64.200 | 64.200 | 30,380 |
| 2024-08-06 | 60.800 | 64.400 | 60.800 | 64.400 | 64.400 | 53,541 |
| 2024-08-05 | 68.000 | 68.000 | 62.200 | 63.700 | 63.700 | 85,625 |
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.