Biostar Microtech International Corp. (TPE:2399)
Taiwan · Delayed Price · Currency is TWD 27.10
+0.50 (1.88%)
Jan 22, 2026, 1:35 PM CST
TPE:2399 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 27.20 | 27.40 | 26.30 | 26.60 | 26.60 | -2.21% | 4,055,551 |
| Jan 20, 2026 | 26.80 | 29.00 | 26.70 | 27.20 | 27.20 | 2.06% | 10,424,230 |
| Jan 19, 2026 | 25.90 | 27.70 | 25.90 | 26.65 | 26.65 | 3.09% | 8,986,609 |
| Jan 16, 2026 | 27.05 | 27.05 | 25.80 | 25.85 | 25.85 | -3.18% | 4,881,634 |
| Jan 15, 2026 | 26.40 | 26.85 | 25.80 | 26.70 | 26.70 | 1.91% | 4,744,183 |
| Jan 14, 2026 | 26.20 | 26.95 | 26.10 | 26.20 | 26.20 | - | 4,709,033 |
| Jan 13, 2026 | 26.45 | 26.65 | 25.70 | 26.20 | 26.20 | -3.14% | 8,109,555 |
| Jan 12, 2026 | 25.10 | 27.25 | 25.00 | 27.05 | 27.05 | 9.07% | 15,474,639 |
| Jan 9, 2026 | 24.90 | 25.25 | 24.55 | 24.80 | 24.80 | 0.81% | 2,006,455 |
| Jan 8, 2026 | 25.75 | 25.80 | 24.60 | 24.60 | 24.60 | -4.84% | 3,441,565 |
| Jan 7, 2026 | 25.60 | 26.45 | 25.55 | 25.85 | 25.85 | 1.17% | 3,708,310 |
| Jan 6, 2026 | 26.00 | 26.20 | 25.50 | 25.55 | 25.55 | -1.35% | 3,932,750 |
| Jan 5, 2026 | 27.65 | 27.75 | 25.90 | 25.90 | 25.90 | -5.13% | 9,908,484 |
| Jan 2, 2026 | 26.15 | 28.20 | 26.10 | 27.30 | 27.30 | 4.40% | 23,768,280 |
| Dec 31, 2025 | 24.45 | 26.25 | 24.40 | 26.15 | 26.15 | 7.17% | 10,776,951 |
| Dec 30, 2025 | 25.00 | 25.00 | 24.30 | 24.40 | 24.40 | -2.79% | 3,603,533 |
| Dec 29, 2025 | 26.35 | 26.35 | 25.00 | 25.10 | 25.10 | -4.74% | 7,891,205 |
| Dec 26, 2025 | 26.30 | 26.95 | 25.75 | 26.35 | 26.35 | 1.35% | 15,713,697 |
| Dec 24, 2025 | 25.80 | 26.20 | 25.25 | 26.00 | 26.00 | - | 12,375,740 |
| Dec 23, 2025 | 24.80 | 26.10 | 24.30 | 26.00 | 26.00 | 6.56% | 22,853,273 |
| Dec 22, 2025 | 24.20 | 24.65 | 24.10 | 24.40 | 24.40 | 1.67% | 1,836,218 |
| Dec 19, 2025 | 24.90 | 25.50 | 24.00 | 24.00 | 24.00 | -0.83% | 7,606,555 |
| Dec 18, 2025 | 24.00 | 24.80 | 23.65 | 24.20 | 24.20 | 0.83% | 2,496,847 |
| Dec 17, 2025 | 24.50 | 24.55 | 24.00 | 24.00 | 24.00 | -0.62% | 1,522,757 |
| Dec 16, 2025 | 24.90 | 25.10 | 24.05 | 24.15 | 24.15 | -3.21% | 2,182,517 |
| Dec 15, 2025 | 23.90 | 25.00 | 23.80 | 24.95 | 24.95 | 2.25% | 2,769,105 |
| Dec 12, 2025 | 25.40 | 25.40 | 24.40 | 24.40 | 24.40 | -3.94% | 6,302,840 |
| Dec 11, 2025 | 24.95 | 25.50 | 24.60 | 25.40 | 25.40 | 3.04% | 6,477,899 |
| Dec 10, 2025 | 25.00 | 25.30 | 24.35 | 24.65 | 24.65 | -1.40% | 4,348,184 |
| Dec 9, 2025 | 24.70 | 25.65 | 24.20 | 25.00 | 25.00 | 1.21% | 10,510,954 |
| Dec 8, 2025 | 24.50 | 24.90 | 24.30 | 24.70 | 24.70 | -1.40% | 5,214,603 |
| Dec 5, 2025 | 24.05 | 25.10 | 24.00 | 25.05 | 25.05 | 4.16% | 15,772,040 |
| Dec 4, 2025 | 23.30 | 24.80 | 23.05 | 24.05 | 24.05 | 5.71% | 16,590,610 |
| Dec 3, 2025 | 21.95 | 23.35 | 21.95 | 22.75 | 22.75 | 4.60% | 4,622,441 |
| Dec 2, 2025 | 22.15 | 22.20 | 21.65 | 21.75 | 21.75 | -1.36% | 1,063,440 |
| Dec 1, 2025 | 22.50 | 22.55 | 22.00 | 22.05 | 22.05 | -2.43% | 1,245,830 |
| Nov 28, 2025 | 22.85 | 23.00 | 22.20 | 22.60 | 22.60 | 0.67% | 3,254,324 |
| Nov 27, 2025 | 22.65 | 23.30 | 21.95 | 22.45 | 22.45 | 1.58% | 2,703,087 |
| Nov 26, 2025 | 22.60 | 22.60 | 21.90 | 22.10 | 22.10 | -2.21% | 3,417,591 |
| Nov 25, 2025 | 21.20 | 22.60 | 21.20 | 22.60 | 22.60 | 9.98% | 7,923,985 |
| Nov 24, 2025 | 20.95 | 21.15 | 20.40 | 20.55 | 20.55 | -0.24% | 1,072,032 |
| Nov 21, 2025 | 20.80 | 20.95 | 20.15 | 20.60 | 20.60 | -2.37% | 2,311,277 |
| Nov 20, 2025 | 21.60 | 21.85 | 20.85 | 21.10 | 21.10 | 0.24% | 2,384,404 |
| Nov 19, 2025 | 21.95 | 22.25 | 21.00 | 21.05 | 21.05 | -4.32% | 2,351,008 |
| Nov 18, 2025 | 22.25 | 22.70 | 21.70 | 22.00 | 22.00 | -1.12% | 2,146,769 |
| Nov 17, 2025 | 23.00 | 24.10 | 22.15 | 22.25 | 22.25 | -3.68% | 4,713,512 |
| Nov 14, 2025 | 23.20 | 23.75 | 23.05 | 23.10 | 23.10 | -5.52% | 3,857,038 |
| Nov 13, 2025 | 23.50 | 25.20 | 23.15 | 24.45 | 24.45 | 5.62% | 16,551,190 |
| Nov 12, 2025 | 22.00 | 23.30 | 21.90 | 23.15 | 23.15 | 5.23% | 6,638,202 |
| Nov 11, 2025 | 22.50 | 22.50 | 21.80 | 22.00 | 22.00 | -7.76% | 6,858,195 |