BiOptic Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	40.500	41.800	40.500	41.800	29.109	11,249
2022-11-02	41.250	41.500	41.000	41.000	28.552	11,387
2022-11-01	41.250	41.750	41.250	41.250	28.726	4,129
2022-10-31	42.000	42.000	41.200	41.500	28.900	15,502
2022-10-28	42.500	42.500	41.100	41.500	28.900	14,859
2022-10-27	41.900	42.100	41.500	42.100	29.318	16,600
2022-10-26	41.300	42.000	40.000	41.000	28.552	31,926
2022-10-25	43.750	43.750	41.500	41.500	28.900	44,724
2022-10-24	43.300	44.000	43.000	43.800	30.501	36,701
2022-10-21	43.200	43.200	43.200	43.200	30.084	149
2022-10-20	42.600	42.900	42.000	42.800	29.805	21,539
2022-10-19	43.900	43.950	42.700	42.700	29.735	2,893
2022-10-18	43.900	43.900	42.650	43.150	30.049	18,836
2022-10-17	43.500	43.700	42.250	42.500	29.596	33,350
2022-10-14	41.500	45.000	41.500	44.000	30.641	46,645
2022-10-13	44.750	45.300	39.500	41.500	28.900	120,843
2022-10-12	44.600	45.300	44.600	45.000	31.337	51,613
2022-10-11	46.650	46.650	44.050	45.900	31.964	77,963
2022-10-07	46.650	47.550	46.650	46.650	32.486	24,657
2022-10-06	47.650	47.650	46.550	47.100	32.799	19,040
2022-10-05	47.500	47.650	46.700	46.750	32.556	4,704
2022-10-04	46.700	47.600	46.450	47.500	33.078	26,480
2022-10-03	46.850	47.900	46.550	47.300	32.939	41,336
2022-09-30	47.600	48.000	46.850	46.850	32.625	25,462
2022-09-29	47.350	48.850	47.200	47.600	33.148	65,535
2022-09-28	48.700	48.700	47.200	47.250	32.904	17,835
2022-09-27	48.500	49.500	48.000	49.050	34.157	67,647
2022-09-26	51.200	51.200	49.000	49.100	34.192	75,055
2022-09-23	52.000	52.000	52.000	52.000	36.212	0
2022-09-22	52.000	52.000	52.000	52.000	36.212	0
2022-09-21	52.000	52.000	52.000	52.000	36.212	0
2022-09-20	52.000	52.000	52.000	52.000	36.212	0
2022-09-19	52.000	52.000	52.000	52.000	36.212	0
2022-09-16	51.300	52.400	51.300	52.000	36.212	11,400
2022-09-15	53.300	53.300	51.300	52.500	36.560	24,230
2022-09-14	52.300	52.500	51.300	52.300	36.421	13,169
2022-09-13	51.700	52.400	51.200	52.200	36.351	35,955
2022-09-12	53.500	53.500	51.700	51.700	36.003	44,136
2022-09-08	51.700	53.000	51.400	52.200	36.351	43,116
2022-09-07	51.100	51.700	49.650	51.700	36.003	16,611
2022-09-06	53.100	53.100	50.600	51.400	35.794	51,596
2022-09-05	53.100	54.000	53.000	53.600	37.326	37,876
2022-09-02	54.200	54.900	53.200	53.500	37.256	56,516
2022-09-01	55.100	55.800	53.000	53.500	37.256	74,071
2022-08-31	54.500	58.400	53.300	55.900	38.928	101,868
2022-08-30	55.400	55.400	53.400	53.500	37.256	44,656
2022-08-29	55.200	55.500	53.300	54.500	37.953	91,004
2022-08-26	55.300	57.700	54.000	55.500	38.649	122,825
2022-08-25	54.300	59.000	51.900	57.800	40.251	279,637
2022-08-24	55.800	56.800	54.300	56.000	35.104	202,854
2022-08-23	56.800	56.800	53.400	54.300	34.038	188,760
2022-08-22	53.500	57.400	53.000	55.200	34.602	281,186
2022-08-19	51.500	53.300	50.900	52.400	32.847	109,758
2022-08-18	50.500	51.500	49.550	51.500	32.283	123,915
2022-08-17	50.000	50.400	49.500	50.000	31.343	38,512
2022-08-16	50.100	50.800	49.100	50.800	31.844	52,642
2022-08-15	49.400	51.300	49.100	49.100	30.779	60,364
2022-08-12	51.500	51.500	48.500	49.000	30.716	109,195
2022-08-11	51.900	52.100	50.800	51.000	31.970	90,924
2022-08-10	50.600	50.900	49.800	50.900	31.907	52,366

← NewerPage 17 of 21 · 1,202 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.5000 TWD
2025-08-20	0.3300 TWD
2024-08-21	0.2268 TWD
2023-08-24	1.1000 TWD
2022-08-25	0.5500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.