Bionet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	38.400	39.000	38.150	38.700	38.263	79,025
2022-05-24	38.550	38.600	38.100	38.250	37.818	58,271
2022-05-23	37.900	38.650	37.900	38.550	38.115	27,010
2022-05-20	38.100	38.300	37.800	37.900	37.472	55,032
2022-05-19	38.050	38.150	37.700	37.800	37.373	51,005
2022-05-18	38.650	38.650	38.150	38.500	38.066	35,021
2022-05-17	38.500	38.500	37.900	38.100	37.670	33,105
2022-05-16	37.650	38.100	37.450	38.050	37.621	45,160
2022-05-13	37.400	38.000	37.350	37.900	37.472	66,352
2022-05-12	39.100	39.100	37.000	37.250	36.830	139,068
2022-05-11	38.400	38.650	38.300	38.550	38.115	74,248
2022-05-10	39.150	39.150	38.300	38.650	38.214	110,056
2022-05-09	39.300	40.650	38.800	39.150	38.708	315,658
2022-05-06	39.500	39.800	38.100	39.050	38.609	225,114
2022-05-05	39.700	40.200	39.600	39.800	39.351	71,165
2022-05-04	40.800	40.800	39.600	39.650	39.203	125,156
2022-05-03	40.800	40.800	39.950	40.000	39.549	149,651
2022-04-29	40.500	41.450	40.450	40.600	40.142	225,548
2022-04-28	41.250	41.300	40.500	40.500	40.043	188,240
2022-04-27	38.800	41.500	38.800	41.200	40.735	511,124
2022-04-26	39.500	39.600	38.700	39.500	39.054	204,175
2022-04-25	41.000	41.450	39.300	39.300	38.857	435,658
2022-04-22	41.600	41.950	41.050	41.050	40.587	334,438
2022-04-21	40.500	42.650	40.350	41.800	41.328	683,559
2022-04-20	41.000	41.200	40.200	40.850	40.389	608,520
2022-04-19	40.300	41.250	39.550	40.700	40.241	647,448
2022-04-18	40.050	40.900	39.700	40.350	39.895	604,451
2022-04-15	38.950	40.700	38.500	39.400	38.955	551,888
2022-04-14	37.900	39.150	37.900	39.050	38.609	264,111
2022-04-13	38.400	38.400	37.500	37.850	37.423	85,027
2022-04-12	38.650	38.750	37.750	37.800	37.373	172,244
2022-04-11	37.400	38.750	37.400	38.500	38.066	359,463
2022-04-08	37.250	37.300	36.800	37.300	36.879	105,080
2022-04-07	37.200	37.250	36.800	36.950	36.533	50,019
2022-04-06	37.400	37.400	36.800	37.000	36.583	84,049
2022-04-01	37.400	37.500	37.250	37.250	36.830	66,098
2022-03-31	37.350	37.500	37.300	37.400	36.978	51,172
2022-03-30	37.450	37.450	37.200	37.400	36.978	62,009
2022-03-29	37.500	37.500	36.950	37.350	36.929	78,200
2022-03-28	37.050	37.500	36.900	37.200	36.780	72,498
2022-03-25	37.000	37.050	36.550	36.550	36.138	53,551
2022-03-24	36.900	37.050	36.500	36.950	36.533	102,021
2022-03-23	37.550	37.550	36.850	37.100	36.681	71,246
2022-03-22	37.300	37.300	36.850	37.200	36.780	36,229
2022-03-21	36.700	37.200	36.600	37.200	36.780	59,030
2022-03-18	36.600	36.700	36.400	36.500	36.088	33,098
2022-03-17	36.100	36.600	36.100	36.550	36.138	34,068
2022-03-16	36.500	36.500	35.600	36.000	35.594	70,700
2022-03-15	36.350	36.350	35.500	35.500	35.099	97,692
2022-03-14	36.200	36.400	36.200	36.350	35.940	23,029
2022-03-11	36.300	36.400	36.150	36.400	35.989	26,021
2022-03-10	36.900	36.900	36.300	36.500	36.088	82,144
2022-03-09	36.200	36.400	36.000	36.250	35.841	96,972
2022-03-08	37.100	37.350	35.900	36.000	35.594	93,156
2022-03-07	37.800	37.800	36.650	36.700	36.286	101,430
2022-03-04	37.800	37.800	37.550	37.650	37.225	44,018
2022-03-03	37.650	37.850	37.600	37.800	37.373	65,314
2022-03-02	37.500	37.500	37.200	37.500	37.077	50,345
2022-03-01	37.200	38.000	37.200	37.500	37.077	47,159
2022-02-25	37.800	37.800	37.200	37.200	36.780	127,315

← NewerPage 19 of 21 · 1,222 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.