Bionet Corp.(TW:1784)
NT$45.00-2.00 (-4.26%)
TW:1784
Bionet Corp. historical prices
NT$45.00
At close:-2.00 (-4.26%)
Bionet Corp. (1784) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 47.00 | 47.00 | 44.35 | 45.00 | 45.00 | -4.26% | 119,587 | 1.75 |
| Nov 10, 2026 | 46.70 | 48.50 | 46.70 | 47.00 | 47.00 | +2.40% | 100,834 | 1.48 |
| Nov 09, 2026 | 45.95 | 47.70 | 45.90 | 46.50 | 46.50 | +1.31% | 94,369 | 1.40 |
| Nov 06, 2026 | 44.00 | 47.50 | 43.05 | 45.90 | 45.90 | -3.97% | 202,950 | 3.10 |
| Nov 05, 2026 | 48.00 | 49.70 | 47.35 | 47.80 | 47.80 | 0.00% | 153,844 | 2.36 |
| Nov 04, 2026 | 47.15 | 47.80 | 46.00 | 47.80 | 47.80 | +1.49% | 145,358 | 2.27 |
| Nov 03, 2026 | 49.60 | 49.60 | 47.00 | 47.10 | 47.10 | -5.04% | 135,995 | 2.12 |
| Nov 02, 2026 | 47.95 | 50.20 | 47.95 | 49.60 | 49.60 | -0.50% | 65,666 | 1.02 |
| Oct 30, 2026 | 51.40 | 51.40 | 49.50 | 49.85 | 49.85 | -4.50% | 120,911 | 1.90 |
| Oct 29, 2026 | 54.00 | 54.00 | 52.20 | 52.20 | 52.20 | -2.97% | 72,496 | 1.14 |
| Oct 28, 2026 | 53.80 | 53.80 | 53.00 | 53.80 | 53.80 | +0.75% | 55,081 | 0.86 |
| Oct 27, 2026 | 54.30 | 54.30 | 53.30 | 53.40 | 53.40 | -1.29% | 80,431 | 1.23 |
| Oct 26, 2026 | 54.10 | 55.20 | 54.00 | 54.10 | 54.10 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 54.10 | 55.20 | 54.00 | 54.10 | 54.10 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 55.10 | 55.20 | 54.00 | 54.10 | 54.10 | -1.81% | 93,329 | 1.26 |
| Oct 21, 2026 | 55.50 | 55.80 | 54.80 | 55.10 | 55.10 | +0.73% | 30,607 | 0.40 |
| Oct 20, 2026 | 55.00 | 55.00 | 54.50 | 54.70 | 54.70 | -0.55% | 45,216 | 0.59 |
| Oct 19, 2026 | 56.10 | 56.10 | 54.90 | 55.00 | 55.00 | -2.65% | 81,879 | 1.07 |
| Oct 16, 2026 | 57.00 | 57.30 | 56.20 | 56.50 | 56.50 | +0.36% | 67,878 | 0.88 |
| Oct 15, 2026 | 58.60 | 58.60 | 56.20 | 56.30 | 56.30 | -2.60% | 104,051 | 1.27 |
| Oct 14, 2026 | 57.20 | 58.10 | 57.20 | 57.80 | 57.80 | 0.00% | 36,975 | 0.42 |
| Oct 13, 2026 | 58.30 | 58.60 | 57.10 | 57.80 | 57.80 | -0.86% | 59,353 | 0.66 |
| Oct 12, 2026 | 58.30 | 59.20 | 58.00 | 58.30 | 58.30 | -1.69% | 83,708 | 0.93 |
| Oct 09, 2026 | 59.30 | 60.30 | 59.10 | 59.30 | 59.30 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 59.30 | 60.30 | 59.10 | 59.30 | 59.30 | -1.17% | 55,100 | 0.56 |
| Oct 07, 2026 | 60.70 | 60.70 | 59.20 | 60.00 | 60.00 | +0.84% | 30,830 | 0.32 |
| Oct 06, 2026 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | 0.00% | 33,855 | 0.33 |
| Oct 05, 2026 | 59.90 | 60.20 | 59.00 | 59.50 | 59.50 | -1.65% | 85,995 | 0.79 |
| Oct 02, 2026 | 60.40 | 60.50 | 60.20 | 60.50 | 60.50 | +0.17% | 19,349 | 0.17 |
| Oct 01, 2026 | 60.60 | 60.70 | 59.90 | 60.40 | 60.40 | +0.13% | 45,934 | 0.38 |
| Sep 30, 2026 | 60.40 | 61.30 | 60.40 | 61.20 | 60.32 | -0.16% | 81,105 | 0.65 |
| Sep 29, 2026 | 61.70 | 61.90 | 60.90 | 61.30 | 60.42 | 0.00% | 50,918 | 0.40 |
| Sep 28, 2026 | 61.30 | 62.50 | 61.10 | 61.30 | 60.42 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 61.30 | 62.50 | 61.10 | 61.30 | 60.42 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 62.50 | 62.50 | 61.10 | 61.30 | 60.42 | -1.92% | 64,361 | 0.48 |
| Sep 23, 2026 | 61.00 | 62.70 | 61.00 | 62.50 | 61.60 | +3.48% | 199,073 | 1.49 |
| Sep 22, 2026 | 58.80 | 60.60 | 58.50 | 60.40 | 59.53 | +3.42% | 151,047 | 1.10 |
| Sep 21, 2026 | 58.00 | 58.90 | 57.80 | 58.40 | 57.56 | +0.69% | 45,506 | 0.31 |
| Sep 18, 2026 | 58.70 | 59.00 | 58.00 | 58.00 | 57.17 | -1.86% | 61,822 | 0.42 |
| Sep 17, 2026 | 58.30 | 59.10 | 58.10 | 59.10 | 58.25 | +1.37% | 42,315 | 0.28 |
| Sep 16, 2026 | 58.50 | 58.50 | 57.90 | 58.30 | 57.46 | -0.34% | 61,393 | 0.41 |
| Sep 15, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.66 | -0.17% | 6,116 | 0.04 |
| Sep 14, 2026 | 58.40 | 58.60 | 57.50 | 58.60 | 57.76 | +0.34% | 37,805 | 0.25 |
| Sep 11, 2026 | 58.90 | 59.00 | 58.40 | 58.40 | 57.56 | -1.02% | 40,832 | 0.26 |
| Sep 10, 2026 | 60.10 | 60.10 | 59.00 | 59.00 | 58.15 | -1.50% | 55,975 | 0.36 |
| Sep 09, 2026 | 59.40 | 60.00 | 59.20 | 59.90 | 59.04 | +0.84% | 43,316 | 0.27 |
| Sep 08, 2026 | 60.10 | 60.10 | 59.20 | 59.40 | 58.54 | -1.16% | 45,236 | 0.28 |
| Sep 07, 2026 | 60.00 | 60.40 | 59.80 | 60.10 | 59.23 | +1.52% | 69,714 | 0.43 |
| Sep 04, 2026 | 60.60 | 60.60 | 58.90 | 59.20 | 58.35 | +0.17% | 62,059 | 0.38 |
| Sep 03, 2026 | 60.30 | 60.30 | 58.90 | 59.10 | 58.25 | -1.99% | 79,331 | 0.48 |
