Bionime Corporation (TPE:4737)
Taiwan · Delayed Price · Currency is TWD 56.90
+0.70 (1.25%)
Jun 18, 2026, 1:30 PM CST
Bionime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 56.20 | 56.90 | 55.50 | 56.90 | 56.90 | 1.25% | 69,719 |
| Jun 17, 2026 | 55.50 | 56.90 | 55.50 | 56.20 | 56.20 | 0.72% | 48,181 |
| Jun 16, 2026 | 54.90 | 55.80 | 53.90 | 55.80 | 55.80 | 1.64% | 105,679 |
| Jun 15, 2026 | 57.80 | 57.80 | 54.30 | 54.90 | 54.90 | - | 41,929 |
| Jun 12, 2026 | 57.00 | 57.00 | 54.00 | 54.90 | 54.90 | - | 46,804 |
| Jun 11, 2026 | 55.90 | 56.20 | 54.20 | 54.90 | 54.90 | 0.18% | 79,504 |
| Jun 10, 2026 | 55.00 | 55.10 | 54.10 | 54.80 | 54.80 | 0.37% | 47,796 |
| Jun 9, 2026 | 53.20 | 54.90 | 53.00 | 54.60 | 54.60 | 1.68% | 63,380 |
| Jun 8, 2026 | 51.00 | 54.60 | 49.75 | 53.70 | 53.70 | -2.36% | 123,528 |
| Jun 5, 2026 | 53.90 | 55.00 | 53.10 | 55.00 | 55.00 | 1.85% | 83,748 |
| Jun 4, 2026 | 54.40 | 54.60 | 53.00 | 54.00 | 54.00 | -0.37% | 75,464 |
| Jun 3, 2026 | 55.00 | 55.00 | 53.80 | 54.20 | 54.20 | -1.45% | 77,889 |
| Jun 2, 2026 | 56.80 | 56.80 | 54.90 | 55.00 | 55.00 | -3.34% | 119,466 |
| Jun 1, 2026 | 55.30 | 57.00 | 55.30 | 56.90 | 56.90 | -0.35% | 105,238 |
| May 29, 2026 | 59.00 | 59.00 | 57.10 | 57.10 | 57.10 | -4.67% | 123,663 |
| May 28, 2026 | 58.70 | 59.90 | 56.60 | 59.90 | 59.90 | -0.17% | 187,822 |
| May 27, 2026 | 57.90 | 60.00 | 56.70 | 60.00 | 60.00 | 2.56% | 188,847 |
| May 26, 2026 | 55.80 | 58.50 | 55.60 | 58.50 | 58.50 | 3.91% | 99,767 |
| May 25, 2026 | 56.70 | 56.70 | 54.40 | 56.30 | 56.30 | -1.23% | 139,251 |
| May 22, 2026 | 57.30 | 57.30 | 56.50 | 57.00 | 57.00 | -0.87% | 47,769 |
| May 21, 2026 | 58.00 | 58.00 | 56.60 | 57.50 | 57.50 | -1.20% | 50,932 |
| May 20, 2026 | 59.00 | 59.00 | 57.20 | 58.20 | 58.20 | - | 59,421 |
| May 19, 2026 | 58.00 | 58.20 | 57.20 | 58.20 | 58.20 | 2.11% | 74,552 |
| May 18, 2026 | 59.60 | 59.60 | 56.10 | 57.00 | 57.00 | -5.94% | 115,076 |
| May 15, 2026 | 55.20 | 60.60 | 53.80 | 60.60 | 60.60 | 9.58% | 166,052 |
| May 14, 2026 | 58.10 | 58.10 | 55.00 | 55.30 | 55.30 | -4.66% | 151,812 |
| May 13, 2026 | 59.00 | 59.00 | 57.50 | 58.00 | 58.00 | -0.34% | 50,392 |
| May 12, 2026 | 60.00 | 60.90 | 58.10 | 58.20 | 58.20 | -2.02% | 107,233 |
| May 11, 2026 | 59.00 | 59.50 | 58.60 | 59.40 | 59.40 | 1.02% | 86,869 |
| May 8, 2026 | 58.80 | 59.50 | 58.30 | 58.80 | 58.80 | 0.51% | 124,629 |
| May 7, 2026 | 56.40 | 59.00 | 56.30 | 58.50 | 58.50 | 2.09% | 115,234 |
| May 6, 2026 | 60.00 | 60.00 | 56.60 | 57.30 | 57.30 | -1.55% | 117,258 |
| May 5, 2026 | 59.80 | 59.90 | 58.00 | 58.20 | 58.20 | -2.68% | 109,886 |
| May 4, 2026 | 62.10 | 62.20 | 59.70 | 59.80 | 59.80 | -3.70% | 158,523 |
| Apr 30, 2026 | 64.70 | 65.00 | 62.10 | 62.10 | 62.10 | -0.96% | 162,937 |
| Apr 29, 2026 | 63.00 | 63.30 | 62.50 | 62.70 | 62.70 | -0.48% | 93,668 |
| Apr 28, 2026 | 61.70 | 64.30 | 61.30 | 63.00 | 63.00 | 5.00% | 170,268 |
| Apr 27, 2026 | 63.40 | 63.40 | 59.20 | 60.00 | 60.00 | -2.91% | 138,223 |
| Apr 24, 2026 | 63.00 | 63.00 | 61.30 | 61.80 | 61.80 | -0.64% | 91,694 |
| Apr 23, 2026 | 62.30 | 62.80 | 61.50 | 62.20 | 62.20 | -1.27% | 200,728 |
| Apr 22, 2026 | 62.20 | 63.50 | 62.20 | 63.00 | 63.00 | 1.29% | 87,119 |
| Apr 21, 2026 | 62.10 | 63.40 | 61.20 | 62.20 | 62.20 | -1.74% | 156,690 |
| Apr 20, 2026 | 67.50 | 67.90 | 62.00 | 63.30 | 63.30 | -5.52% | 406,063 |
| Apr 17, 2026 | 68.10 | 68.60 | 66.90 | 67.00 | 67.00 | -2.76% | 158,356 |
| Apr 16, 2026 | 68.60 | 69.00 | 67.40 | 68.90 | 68.90 | 0.44% | 83,203 |
| Apr 15, 2026 | 68.10 | 68.80 | 66.00 | 68.60 | 68.60 | -0.15% | 276,422 |
| Apr 14, 2026 | 69.80 | 69.80 | 67.90 | 68.70 | 68.70 | -1.01% | 175,316 |
| Apr 13, 2026 | 67.90 | 69.80 | 65.10 | 69.40 | 69.40 | 3.74% | 308,840 |
| Apr 10, 2026 | 70.90 | 70.90 | 65.10 | 66.90 | 66.90 | -5.64% | 422,246 |
| Apr 9, 2026 | 71.00 | 71.00 | 68.70 | 70.90 | 70.90 | 1.29% | 276,313 |