BiOptic Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	39.850	40.150	38.800	40.150	35.710	1,430
2025-02-03	40.150	40.150	40.150	40.150	35.710	1,100
2025-01-22	40.150	40.150	39.000	40.150	35.710	12,029
2025-01-21	40.500	40.500	38.500	40.150	35.710	36,545
2025-01-20	40.600	41.000	39.900	40.500	36.022	26,213
2025-01-17	41.300	41.300	41.300	41.300	36.733	331
2025-01-16	41.300	41.300	40.600	41.150	36.600	12,419
2025-01-15	41.400	41.400	40.700	40.700	36.199	8,989
2025-01-14	41.000	41.400	41.000	41.400	36.822	9,130
2025-01-13	41.000	41.000	40.000	40.000	35.577	7,934
2025-01-10	41.350	41.350	40.500	41.000	36.466	4,085
2025-01-09	41.400	42.000	41.100	41.350	36.777	30,008
2025-01-08	42.800	42.800	42.000	42.700	37.978	3,312
2025-01-07	42.000	43.000	42.000	42.700	37.978	14,742
2025-01-06	42.000	43.000	42.000	43.000	38.245	2,564
2025-01-03	43.500	43.500	42.500	43.000	38.245	3,666
2025-01-02	43.100	43.100	43.100	43.100	38.334	2,908
2024-12-31	42.000	44.200	42.000	44.200	39.312	7,920
2024-12-30	42.050	42.050	42.050	42.050	37.400	0
2024-12-27	43.500	43.500	42.050	42.050	37.400	381
2024-12-26	44.200	44.200	43.000	43.500	38.690	3,619
2024-12-25	43.000	44.200	43.000	43.000	38.245	1,160
2024-12-24	43.000	44.200	43.000	44.200	39.312	2,200
2024-12-23	43.500	44.250	43.500	44.250	39.357	3,410
2024-12-20	42.700	44.000	42.500	43.450	38.645	23,980
2024-12-19	44.000	44.000	44.000	44.000	39.134	110
2024-12-18	42.200	43.500	42.000	43.400	38.601	33,550
2024-12-17	44.400	44.400	42.000	42.750	38.023	40,950
2024-12-16	44.400	44.400	44.400	44.400	39.490	110
2024-12-13	43.500	44.400	43.500	44.400	39.490	17,875
2024-12-12	43.550	43.950	42.750	42.750	38.023	31,004
2024-12-11	43.800	43.800	43.800	43.800	38.957	994
2024-12-10	45.800	45.800	44.500	45.000	40.024	4,983
2024-12-09	45.800	45.800	45.800	45.800	40.735	572
2024-12-06	45.000	45.800	45.000	45.800	40.735	3,411
2024-12-05	45.900	45.900	44.500	45.900	40.824	3,586
2024-12-04	43.650	45.000	43.000	44.500	39.579	19,610
2024-12-03	45.000	46.200	42.100	44.250	39.357	61,281
2024-12-02	46.000	46.000	46.000	46.000	40.913	121
2024-11-29	44.000	46.000	44.000	46.000	40.913	10,814
2024-11-28	45.200	45.200	45.200	45.200	40.202	110
2024-11-27	44.000	45.200	44.000	45.200	40.202	253
2024-11-26	44.800	45.200	44.000	44.500	39.579	4,326
2024-11-25	43.600	44.700	43.600	44.700	39.757	13,508
2024-11-22	44.100	44.950	44.000	44.400	39.490	21,230
2024-11-21	46.100	46.100	46.100	46.100	41.002	266
2024-11-20	46.100	46.100	46.100	46.100	41.002	0
2024-11-19	46.100	46.100	46.100	46.100	41.002	1
2024-11-18	46.100	46.100	46.100	46.100	41.002	111
2024-11-15	47.900	47.900	45.500	46.000	40.913	30,430
2024-11-14	48.000	48.000	47.950	47.950	42.648	551
2024-11-13	48.000	48.000	48.000	48.000	42.692	111
2024-11-12	47.950	48.000	47.500	48.000	42.692	2,972
2024-11-11	47.950	47.950	47.000	47.950	42.648	661
2024-11-08	47.000	48.000	47.000	47.950	42.648	9,300
2024-11-07	46.500	47.000	45.500	47.000	41.803	5,610
2024-11-06	46.500	46.500	46.500	46.500	41.358	110
2024-11-05	46.450	46.450	45.500	46.300	41.180	5,451
2024-11-04	45.950	46.500	45.500	45.550	40.513	8,009
2024-11-01	46.000	46.000	46.000	46.000	40.913	22

← NewerPage 8 of 21 · 1,201 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.