Bionet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	37.150	37.800	37.150	37.700	37.700	32,000
2022-11-11	37.950	37.950	37.300	37.300	37.300	95,000
2022-11-10	38.250	38.250	37.200	37.250	37.250	54,000
2022-11-09	37.450	37.700	36.950	37.700	37.700	94,000
2022-11-08	37.300	37.500	36.550	37.000	37.000	90,000
2022-11-07	37.900	37.900	36.900	37.350	37.350	145,000
2022-11-04	37.900	37.900	37.600	37.900	37.900	49,000
2022-11-03	37.800	38.300	37.700	38.000	38.000	63,000
2022-11-02	37.800	38.000	37.700	37.700	37.700	93,000
2022-11-01	37.400	38.150	37.350	38.000	38.000	32,000
2022-10-31	37.450	37.600	37.400	37.450	37.450	22,000
2022-10-28	37.600	37.600	37.000	37.450	37.450	26,000
2022-10-27	37.150	37.500	37.100	37.400	37.400	28,000
2022-10-26	37.100	37.350	37.000	37.150	37.150	21,000
2022-10-25	37.800	37.800	36.800	37.100	37.100	34,000
2022-10-24	37.150	37.450	36.900	37.450	37.450	26,000
2022-10-21	37.000	37.150	36.550	37.150	37.150	71,000
2022-10-20	37.350	37.400	36.600	37.150	37.150	38,000
2022-10-19	37.350	37.900	37.150	37.650	37.650	84,000
2022-10-18	37.150	37.500	37.050	37.400	37.400	38,000
2022-10-17	36.250	37.150	35.600	37.150	37.150	80,000
2022-10-14	36.000	36.850	35.350	36.750	36.750	143,000
2022-10-13	37.000	37.000	35.100	35.250	35.250	270,000
2022-10-12	37.200	37.450	36.400	37.450	37.450	125,000
2022-10-11	38.750	38.750	37.200	37.200	37.200	189,000
2022-10-07	38.950	39.550	38.800	38.950	38.950	118,000
2022-10-06	39.200	39.200	38.600	38.950	38.950	86,000
2022-10-05	39.750	39.800	38.750	38.950	38.950	116,000
2022-10-04	39.100	39.400	38.700	39.400	39.400	133,000
2022-10-03	39.300	39.650	38.550	38.550	38.550	112,000
2022-09-30	39.100	39.400	37.300	39.400	39.400	206,000
2022-09-29	39.500	40.150	38.800	39.650	39.650	187,000
2022-09-28	41.300	42.050	38.950	38.950	38.950	390,000
2022-09-27	42.000	42.250	41.050	41.400	41.400	100,000
2022-09-26	41.600	42.300	40.400	42.200	42.200	423,000
2022-09-23	41.850	43.400	41.550	42.450	42.450	507,000
2022-09-22	41.900	42.500	41.400	42.000	42.000	151,000
2022-09-21	42.200	42.400	40.900	41.900	41.900	263,000
2022-09-20	42.450	43.400	42.250	42.350	42.350	179,000
2022-09-19	43.800	44.250	41.700	42.400	42.400	708,000
2022-09-16	43.000	43.800	42.550	43.800	43.800	554,000
2022-09-15	43.700	43.800	42.850	43.000	43.000	799,000
2022-09-14	40.950	44.050	40.950	43.900	43.900	1,026,000
2022-09-13	41.900	41.900	41.100	41.600	41.600	106,000
2022-09-12	41.300	41.700	40.750	41.550	41.550	237,000
2022-09-08	40.150	41.300	40.150	41.300	41.300	120,000
2022-09-07	40.850	40.850	39.600	40.400	40.400	426,000
2022-09-06	43.350	43.400	40.550	40.800	40.800	510,000
2022-09-05	43.000	44.900	42.200	42.550	42.550	1,247,000
2022-09-02	43.700	43.800	42.850	43.050	42.564	241,000
2022-09-01	42.800	43.500	41.800	43.250	42.762	502,255
2022-08-31	43.950	45.450	43.250	43.250	42.762	1,351,916
2022-08-30	42.850	43.600	42.600	43.550	43.059	416,815
2022-08-29	42.000	42.950	41.650	42.500	42.020	397,408
2022-08-26	43.500	43.500	42.600	42.700	42.218	223,286
2022-08-25	43.250	43.400	42.350	42.950	42.465	239,755
2022-08-24	43.100	43.450	42.250	42.850	42.367	505,659
2022-08-23	43.800	44.500	42.600	43.250	42.762	2,036,499
2022-08-22	42.300	44.500	42.050	42.950	42.465	1,085,298
2022-08-19	41.650	41.750	41.300	41.650	41.180	137,758

← NewerPage 17 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.8810 TWD
2025-10-03	1.4163 TWD
2024-09-19	0.7595 TWD
2023-08-31	0.6702 TWD
2022-09-05	0.4675 TWD
2021-08-02	0.1777 TWD
2020-07-06	0.1204 TWD
2019-08-28	0.2699 TWD

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