BiOptic Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	49.300	49.300	47.100	49.000	30.716	54,630
2022-02-14	51.500	51.500	49.100	50.000	31.343	28,397
2022-02-11	50.500	51.500	50.400	51.400	32.220	45,267
2022-02-10	49.900	51.400	49.000	50.300	31.531	61,674
2022-02-09	49.000	50.000	48.000	50.000	31.343	116,009
2022-02-08	48.500	48.850	48.150	48.850	30.622	45,527
2022-02-07	48.150	49.000	47.200	48.000	30.089	85,271
2022-01-26	45.550	48.200	45.550	48.000	30.089	36,925
2022-01-25	45.650	46.200	45.500	45.500	28.522	36,925
2022-01-24	46.450	47.000	45.550	47.000	29.462	21,381
2022-01-21	46.600	47.700	46.600	46.650	29.243	20,862
2022-01-20	48.200	48.200	46.600	46.600	29.211	17,320
2022-01-19	46.950	48.800	46.950	48.200	30.214	78,498
2022-01-18	46.050	46.950	46.050	46.950	29.431	29,258
2022-01-17	47.200	47.200	47.200	47.200	29.588	1
2022-01-14	47.100	47.500	46.100	47.200	29.588	63,890
2022-01-13	47.400	48.500	47.000	48.500	30.402	12,328
2022-01-12	48.900	48.900	48.100	48.100	30.152	3,726
2022-01-11	48.400	48.950	48.300	48.950	30.685	48,545
2022-01-10	48.000	48.400	47.500	48.400	30.340	15,344
2022-01-07	47.050	48.000	46.700	47.000	29.462	79,090
2022-01-06	47.000	47.500	47.000	47.500	29.776	24,459
2022-01-05	47.800	48.300	46.300	48.300	30.277	22,196
2022-01-04	47.800	48.800	47.800	48.800	30.591	2,426
2022-01-03	48.000	48.950	48.000	48.000	30.089	8,439
2021-12-30	49.500	49.500	48.200	49.000	30.716	33,829
2021-12-29	49.700	49.700	48.600	49.500	31.029	3,184
2021-12-28	48.500	49.800	48.500	49.800	31.217	1,631
2021-12-27	49.900	49.900	48.700	48.700	30.528	6,037
2021-12-24	49.450	50.000	48.700	50.000	31.343	1,513
2021-12-23	49.500	49.500	48.650	49.450	30.998	14,220
2021-12-22	49.150	49.500	48.800	49.500	31.029	10,032
2021-12-21	50.800	50.800	48.500	49.000	30.716	42,477
2021-12-20	50.000	50.900	48.550	50.400	31.593	44,048
2021-12-17	50.300	50.500	49.000	49.450	30.998	36,227
2021-12-16	49.400	50.800	49.050	50.800	31.844	65,111
2021-12-15	49.400	49.400	49.400	49.400	30.967	4,628
2021-12-14	49.200	49.400	48.350	49.400	30.967	17,206
2021-12-13	49.300	49.300	48.300	49.200	30.841	8,502
2021-12-10	49.300	49.300	48.000	49.300	30.904	4,783
2021-12-09	49.350	49.350	48.000	49.300	30.904	1,611
2021-12-08	50.000	50.000	47.150	49.350	30.935	60,476
2021-12-07	49.100	50.400	49.100	49.500	31.029	31,800
2021-12-06	50.400	50.500	49.200	50.400	31.593	6,290
2021-12-03	50.600	51.000	49.900	50.400	31.593	58,965
2021-12-02	50.400	50.900	49.800	49.800	31.217	31,042
2021-12-01	50.200	50.200	49.400	50.200	31.468	3,122
2021-11-30	49.600	51.000	49.300	50.200	31.468	27,505
2021-11-29	51.400	52.900	49.600	51.500	32.283	61,120
2021-11-26	50.400	50.400	48.800	49.500	31.029	24,902
2021-11-25	48.800	51.200	48.500	49.500	31.029	208,228
2021-11-24	48.700	48.900	47.300	48.800	30.591	28,806
2021-11-23	47.300	49.000	47.200	48.700	30.528	9,601
2021-11-22	50.200	50.200	44.000	48.500	30.402	261,019
2021-11-19	48.000	50.500	47.100	50.100	31.405	118,022
2021-11-18	47.400	51.000	46.450	48.300	30.277	234,227
2021-11-17	50.400	51.500	45.000	46.600	29.211	400,060
2021-11-16	50.800	53.500	48.300	51.000	31.970	226,550
2021-11-15	50.000	51.500	48.600	49.100	30.779	293,625
2021-11-12	50.300	53.000	45.000	50.000	31.343	459,134

← NewerPage 20 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.