BIWIN Storage Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	116.03	118.63	114.05	115.28	115.28	-1.95%	20,377,619
Dec 8, 2025	109.60	119.92	109.33	117.57	117.57	8.85%	32,823,380
Dec 5, 2025	110.49	111.46	107.50	108.01	108.01	-1.12%	18,458,640
Dec 4, 2025	108.80	112.30	107.58	109.23	109.23	-2.66%	20,002,040
Dec 3, 2025	110.00	113.40	107.38	112.21	112.21	-1.11%	26,125,890
Dec 2, 2025	115.00	118.38	111.80	113.47	113.47	1.13%	34,514,330
Dec 1, 2025	110.00	115.17	106.96	112.20	112.20	2.89%	36,645,720
Nov 28, 2025	102.10	109.43	101.50	109.05	109.05	6.10%	30,560,270
Nov 27, 2025	104.60	107.88	102.20	102.78	102.78	-2.01%	21,626,580
Nov 26, 2025	103.66	107.27	102.34	104.89	104.89	-0.10%	20,199,162
Nov 25, 2025	109.00	109.43	104.28	104.99	104.99	0.85%	24,944,877
Nov 24, 2025	105.00	105.40	101.33	104.10	104.10	0.42%	19,357,500
Nov 21, 2025	104.60	105.99	100.01	103.66	103.66	-8.00%	34,037,620
Nov 20, 2025	123.00	123.00	112.00	112.68	112.68	-4.26%	27,473,070
Nov 19, 2025	118.98	122.08	115.00	117.69	117.69	-3.06%	28,075,880
Nov 18, 2025	133.00	133.97	120.80	121.40	121.40	-8.53%	36,539,460
Nov 17, 2025	127.51	142.99	127.51	132.72	132.72	4.44%	38,880,190
Nov 14, 2025	131.55	132.00	123.01	127.08	127.08	-10.96%	45,607,270
Nov 13, 2025	126.98	151.00	126.98	142.73	142.73	13.21%	45,890,070
Nov 12, 2025	122.00	131.00	117.68	126.07	126.07	-1.12%	29,575,780
Nov 11, 2025	130.04	134.80	125.52	127.50	127.50	-0.14%	31,311,440
Nov 10, 2025	130.99	133.27	118.89	127.68	127.68	1.21%	27,930,730
Nov 7, 2025	126.00	132.27	125.02	126.15	126.15	-1.45%	22,444,110
Nov 6, 2025	129.00	130.68	125.01	128.00	128.00	2.48%	22,517,560