BIWIN Storage Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	164.26	166.50	162.26	165.80	165.80	-0.73%	18,439,224
Feb 26, 2026	168.70	169.90	164.20	167.02	167.02	-0.85%	23,704,950
Feb 25, 2026	169.01	170.00	164.56	168.46	168.46	-3.18%	21,404,410
Feb 24, 2026	169.18	177.99	167.21	174.00	174.00	4.88%	27,871,940
Feb 13, 2026	168.98	170.00	164.60	165.91	165.91	-2.96%	26,087,730
Feb 12, 2026	163.28	171.00	161.51	170.97	170.97	7.53%	30,795,204
Feb 11, 2026	159.00	161.87	158.40	159.00	159.00	-1.25%	12,509,120
Feb 10, 2026	163.20	164.97	160.58	161.01	161.01	-1.94%	14,678,638
Feb 9, 2026	164.00	165.46	159.50	164.19	164.19	2.55%	17,900,120
Feb 6, 2026	159.51	164.47	158.31	160.10	160.10	-1.66%	15,882,350
Feb 5, 2026	161.80	164.58	160.38	162.80	162.80	-3.38%	17,103,530
Feb 4, 2026	170.00	171.00	162.00	168.50	168.50	-3.23%	23,916,470
Feb 3, 2026	174.50	176.74	169.65	174.12	174.12	3.70%	25,629,060
Feb 2, 2026	179.62	180.90	167.90	167.90	167.90	-10.35%	38,584,710
Jan 30, 2026	190.74	194.68	182.48	187.28	187.28	-0.22%	35,519,320
Jan 29, 2026	194.00	206.08	186.19	187.70	187.70	-1.91%	41,615,780
Jan 28, 2026	188.50	193.75	184.58	191.35	191.35	2.71%	32,949,320
Jan 27, 2026	179.80	187.53	174.66	186.30	186.30	3.16%	35,718,810
Jan 26, 2026	188.80	194.30	179.48	180.60	180.60	-3.14%	31,109,910
Jan 23, 2026	187.80	194.60	181.01	186.46	186.46	-0.71%	33,583,920
Jan 22, 2026	199.00	199.00	182.88	187.80	187.80	-1.34%	36,687,420
Jan 21, 2026	193.39	199.38	185.69	190.36	190.36	-0.01%	39,243,880
Jan 20, 2026	177.00	193.38	177.00	190.38	190.38	8.61%	45,241,817
Jan 19, 2026	180.00	180.88	173.83	175.28	175.28	-4.74%	38,873,060
Jan 16, 2026	163.00	188.41	157.02	184.00	184.00	17.19%	56,913,180
Jan 15, 2026	148.00	163.00	147.00	157.01	157.01	7.61%	42,732,250
Jan 14, 2026	148.00	155.00	140.22	145.90	145.90	7.77%	45,454,680
Jan 13, 2026	125.77	138.50	123.46	135.38	135.38	4.33%	31,869,240
Jan 12, 2026	128.68	131.46	123.41	129.76	129.76	2.85%	24,659,583
Jan 9, 2026	124.06	127.46	120.61	126.16	126.16	-0.27%	17,154,670
Jan 8, 2026	127.66	129.50	125.50	126.50	126.50	-1.92%	17,178,440
Jan 7, 2026	136.48	138.00	126.48	128.98	128.98	2.45%	29,132,924
Jan 6, 2026	124.00	129.00	121.33	125.90	125.90	1.45%	24,621,261
Jan 5, 2026	119.00	125.97	119.00	124.10	124.10	8.11%	26,757,860
Dec 31, 2025	118.88	119.78	113.58	114.79	114.79	-2.63%	17,070,350
Dec 30, 2025	113.33	123.77	113.33	117.89	117.89	3.98%	27,334,080
Dec 29, 2025	112.00	120.88	111.66	113.38	113.38	0.25%	21,452,410
Dec 26, 2025	108.99	115.58	108.98	113.10	113.10	2.32%	20,689,980
Dec 25, 2025	111.13	116.00	109.45	110.54	110.54	-1.25%	20,558,404
Dec 24, 2025	109.00	112.88	108.11	111.94	111.94	3.91%	21,003,166
Dec 23, 2025	107.48	108.80	104.57	107.73	107.73	0.02%	17,689,310
Dec 22, 2025	110.60	113.50	106.86	107.71	107.71	-1.54%	18,256,310
Dec 19, 2025	115.00	115.00	107.56	109.40	109.40	-2.90%	18,945,359
Dec 18, 2025	112.06	115.47	110.89	112.67	112.67	1.44%	16,167,820
Dec 17, 2025	106.74	111.85	105.88	111.07	111.07	4.06%	13,195,006
Dec 16, 2025	109.00	111.60	105.45	106.74	106.74	-2.57%	12,766,209
Dec 15, 2025	112.00	112.74	108.67	109.55	109.55	-6.10%	17,690,560
Dec 12, 2025	114.50	118.94	112.01	116.67	116.67	1.08%	21,722,588
Dec 11, 2025	116.00	117.95	111.80	115.42	115.42	1.93%	22,822,624
Dec 10, 2025	114.50	115.98	110.06	113.24	113.24	-1.77%	15,979,200