Bionime Corporation (TPE:4737)
Taiwan · Delayed Price · Currency is TWD 58.80
+0.30 (0.51%)
May 8, 2026, 1:30 PM CST
Bionime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 158,024 |
| 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 |
| Apr 8, 2026 | 71.00 | 71.00 | 68.20 | 70.00 | 70.00 | -1.41% | 479,226 |
| Apr 7, 2026 | 71.50 | 71.50 | 69.40 | 71.00 | 71.00 | 1.00% | 247,989 |
| Apr 2, 2026 | 72.00 | 72.20 | 69.20 | 70.30 | 70.30 | -1.95% | 284,492 |
| Apr 1, 2026 | 68.20 | 72.90 | 68.20 | 71.70 | 71.70 | 5.75% | 535,790 |
| Mar 31, 2026 | 66.00 | 68.20 | 65.80 | 67.80 | 67.80 | 2.57% | 277,675 |
| Mar 30, 2026 | 65.10 | 66.10 | 64.80 | 66.10 | 66.10 | 1.54% | 189,504 |
| Mar 27, 2026 | 64.90 | 65.80 | 64.60 | 65.10 | 65.10 | 0.31% | 176,223 |
| Mar 26, 2026 | 65.10 | 65.80 | 64.90 | 64.90 | 64.90 | - | 92,900 |
| Mar 25, 2026 | 64.30 | 65.20 | 63.80 | 64.90 | 64.90 | 0.93% | 116,560 |
| Mar 24, 2026 | 64.90 | 64.90 | 63.80 | 64.30 | 64.30 | 0.47% | 92,010 |
| Mar 23, 2026 | 62.10 | 65.50 | 62.10 | 64.00 | 64.00 | 1.59% | 324,857 |
| Mar 20, 2026 | 63.40 | 64.30 | 62.00 | 63.00 | 63.00 | 0.64% | 180,139 |
| Mar 19, 2026 | 63.50 | 63.90 | 61.50 | 62.60 | 62.60 | -1.88% | 293,641 |
| Mar 18, 2026 | 62.50 | 64.20 | 62.50 | 63.80 | 63.80 | 2.90% | 353,115 |
| Mar 17, 2026 | 61.30 | 62.20 | 60.30 | 62.00 | 62.00 | 2.99% | 248,420 |
| Mar 16, 2026 | 60.90 | 60.90 | 59.80 | 60.20 | 60.20 | -0.33% | 141,364 |
| Mar 13, 2026 | 58.80 | 60.50 | 57.70 | 60.40 | 60.40 | 2.72% | 143,086 |
| Mar 12, 2026 | 60.60 | 61.10 | 58.30 | 58.80 | 58.80 | -3.76% | 547,770 |
| Mar 11, 2026 | 60.80 | 62.00 | 60.80 | 61.10 | 61.10 | -1.13% | 227,798 |
| Mar 10, 2026 | 61.00 | 62.80 | 60.90 | 61.80 | 61.80 | 1.98% | 382,991 |
| Mar 9, 2026 | 60.90 | 62.00 | 59.10 | 60.60 | 60.60 | -1.78% | 673,133 |
| Mar 6, 2026 | 57.10 | 62.10 | 56.60 | 61.70 | 61.70 | 9.20% | 1,379,706 |
| Mar 5, 2026 | 55.90 | 58.00 | 55.40 | 56.50 | 56.50 | 1.99% | 203,376 |
| Mar 4, 2026 | 54.60 | 55.60 | 53.90 | 55.40 | 55.40 | 0.73% | 345,252 |
| Mar 3, 2026 | 54.90 | 55.60 | 54.40 | 55.00 | 55.00 | 1.29% | 299,770 |
| Mar 2, 2026 | 54.20 | 55.30 | 54.20 | 54.30 | 54.30 | - | 211,836 |
| Feb 26, 2026 | 54.80 | 55.50 | 54.00 | 54.30 | 54.30 | 0.56% | 220,427 |
| Feb 25, 2026 | 54.60 | 54.80 | 53.50 | 54.00 | 54.00 | -1.82% | 369,384 |
| Feb 24, 2026 | 54.30 | 55.20 | 54.00 | 55.00 | 55.00 | 1.10% | 252,927 |