Biostar Microtech International Corp. (TPE:2399)
Taiwan · Delayed Price · Currency is TWD 29.25
-2.30 (-7.29%)
At close: Mar 26, 2026
TPE:2399 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 31.55 | 32.05 | 29.25 | 29.25 | 29.25 | -7.29% | 4,249,892 |
| Mar 25, 2026 | 31.80 | 32.05 | 30.30 | 31.55 | 31.55 | 2.10% | 3,781,183 |
| Mar 24, 2026 | 35.85 | 35.90 | 30.90 | 30.90 | 30.90 | -9.91% | 9,555,839 |
| Mar 23, 2026 | 35.30 | 36.00 | 34.20 | 34.30 | 34.30 | -7.80% | 9,150,302 |
| Mar 20, 2026 | 37.20 | 37.20 | 34.40 | 37.20 | 37.20 | 9.90% | 52,430,514 |
| Mar 19, 2026 | 31.35 | 33.85 | 30.70 | 33.85 | 33.85 | 9.90% | 39,614,933 |
| Mar 18, 2026 | 30.70 | 30.80 | 30.10 | 30.80 | 30.80 | 10.00% | 8,970,645 |
| Mar 17, 2026 | 27.35 | 28.60 | 27.00 | 28.00 | 28.00 | 3.13% | 15,888,820 |
| Mar 16, 2026 | 26.60 | 27.80 | 25.70 | 27.15 | 27.15 | 3.43% | 12,479,160 |
| Mar 13, 2026 | 26.60 | 27.75 | 25.70 | 26.25 | 26.25 | 0.38% | 22,137,910 |
| Mar 12, 2026 | 23.90 | 26.40 | 23.85 | 26.15 | 26.15 | 7.39% | 11,187,740 |
| Mar 11, 2026 | 22.80 | 24.35 | 22.70 | 24.35 | 24.35 | 9.93% | 7,687,300 |
| Mar 10, 2026 | 22.15 | 22.50 | 21.80 | 22.15 | 22.15 | 2.55% | 1,416,093 |
| Mar 9, 2026 | 21.00 | 21.80 | 21.00 | 21.60 | 21.60 | -6.90% | 2,214,094 |
| Mar 6, 2026 | 23.40 | 23.95 | 23.20 | 23.20 | 23.20 | -1.90% | 1,878,020 |
| Mar 5, 2026 | 23.55 | 24.30 | 23.25 | 23.65 | 23.65 | 3.73% | 3,873,726 |
| Mar 4, 2026 | 24.15 | 24.55 | 22.65 | 22.80 | 22.80 | -9.34% | 4,644,255 |
| Mar 3, 2026 | 23.30 | 25.50 | 23.15 | 25.15 | 25.15 | 8.41% | 20,306,440 |
| Mar 2, 2026 | 22.40 | 23.65 | 22.10 | 23.20 | 23.20 | -1.90% | 1,410,756 |
| Feb 26, 2026 | 23.05 | 23.75 | 22.75 | 23.65 | 23.65 | 3.73% | 1,985,133 |
| Feb 25, 2026 | 23.80 | 23.95 | 22.80 | 22.80 | 22.80 | -2.56% | 1,315,872 |
| Feb 24, 2026 | 22.80 | 23.55 | 22.70 | 23.40 | 23.40 | 2.18% | 1,399,328 |
| Feb 23, 2026 | 21.80 | 23.05 | 21.70 | 22.90 | 22.90 | 5.53% | 2,288,275 |
| Feb 11, 2026 | 21.80 | 22.00 | 21.70 | 21.70 | 21.70 | -1.36% | 1,459,814 |
| Feb 10, 2026 | 22.05 | 22.15 | 21.70 | 22.00 | 22.00 | - | 965,471 |
| Feb 9, 2026 | 22.85 | 22.85 | 21.90 | 22.00 | 22.00 | -0.90% | 1,381,501 |
| Feb 6, 2026 | 22.60 | 22.60 | 21.80 | 22.20 | 22.20 | -3.27% | 1,545,141 |
| Feb 5, 2026 | 23.20 | 23.65 | 22.95 | 22.95 | 22.95 | -2.34% | 1,578,597 |
| Feb 4, 2026 | 23.30 | 23.60 | 22.95 | 23.50 | 23.50 | 1.51% | 1,389,605 |
| Feb 3, 2026 | 23.15 | 24.50 | 22.85 | 23.15 | 23.15 | 2.66% | 4,706,417 |
| Feb 2, 2026 | 23.20 | 23.20 | 22.25 | 22.55 | 22.55 | -3.01% | 2,334,559 |
| Jan 30, 2026 | 24.55 | 24.55 | 23.15 | 23.25 | 23.25 | -5.68% | 3,859,748 |
| Jan 29, 2026 | 26.30 | 26.50 | 24.65 | 24.65 | 24.65 | -5.74% | 4,733,006 |
| Jan 28, 2026 | 26.35 | 26.95 | 26.15 | 26.15 | 26.15 | -0.38% | 3,543,429 |
| Jan 27, 2026 | 27.40 | 27.50 | 26.20 | 26.25 | 26.25 | -3.14% | 4,579,410 |
| Jan 26, 2026 | 27.60 | 27.75 | 26.95 | 27.10 | 27.10 | 0.37% | 4,554,602 |
| Jan 23, 2026 | 27.60 | 27.85 | 26.70 | 27.00 | 27.00 | -0.37% | 5,174,468 |
| Jan 22, 2026 | 27.25 | 28.25 | 26.55 | 27.10 | 27.10 | 1.88% | 9,361,486 |
| 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 |