Bionime Corporation (TPE:4737)
Taiwan · Delayed Price · Currency is TWD 56.60
-1.70 (-2.92%)
Jul 30, 2026, 12:39 PM CST
Bionime Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 58.50 | 58.50 | 56.80 | 58.30 | 58.30 | 1.39% | 146,565 |
| Jul 28, 2026 | 57.30 | 58.60 | 56.40 | 57.50 | 57.50 | 0.35% | 89,832 |
| Jul 27, 2026 | 56.50 | 57.30 | 55.50 | 57.30 | 57.30 | 1.60% | 56,316 |
| Jul 24, 2026 | 55.50 | 57.00 | 55.00 | 56.40 | 56.40 | 1.81% | 54,016 |
| Jul 23, 2026 | 56.50 | 56.50 | 54.80 | 55.40 | 55.40 | -1.60% | 66,098 |
| Jul 22, 2026 | 56.00 | 57.00 | 56.00 | 56.30 | 56.30 | 0.90% | 48,286 |
| Jul 21, 2026 | 55.60 | 55.90 | 55.20 | 55.80 | 55.80 | 0.90% | 50,100 |
| Jul 20, 2026 | 55.60 | 56.70 | 55.10 | 55.30 | 55.30 | 0.91% | 92,744 |
| Jul 17, 2026 | 55.90 | 55.90 | 54.80 | 54.80 | 54.80 | -3.18% | 137,884 |
| Jul 16, 2026 | 58.00 | 58.00 | 55.50 | 56.60 | 56.60 | -2.92% | 171,748 |
| Jul 15, 2026 | 59.30 | 60.40 | 57.60 | 58.30 | 58.30 | -6.27% | 330,904 |
| Jul 14, 2026 | 69.80 | 69.90 | 62.20 | 62.20 | 62.20 | -2.20% | 1,631,435 |
| Jul 13, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 9.84% | 268,949 |
| Jul 9, 2026 | 56.80 | 58.00 | 56.70 | 57.90 | 57.90 | 1.58% | 60,354 |
| Jul 8, 2026 | 58.00 | 58.00 | 56.50 | 57.00 | 57.00 | 0.18% | 58,000 |
| Jul 7, 2026 | 57.00 | 57.00 | 56.30 | 56.90 | 56.90 | 0.35% | 80,601 |
| Jul 6, 2026 | 57.00 | 57.30 | 56.10 | 56.70 | 56.70 | - | 79,005 |
| Jul 3, 2026 | 56.00 | 57.50 | 55.60 | 56.70 | 56.70 | 0.89% | 113,159 |
| Jul 2, 2026 | 57.20 | 57.90 | 55.90 | 56.20 | 56.20 | -1.75% | 81,040 |
| Jul 1, 2026 | 56.20 | 57.60 | 55.80 | 57.20 | 57.20 | 2.88% | 92,320 |
| Jun 30, 2026 | 57.90 | 57.90 | 55.60 | 55.60 | 55.60 | -2.80% | 113,523 |
| Jun 29, 2026 | 57.20 | 57.80 | 56.30 | 57.20 | 57.20 | 0.35% | 65,872 |
| Jun 26, 2026 | 58.00 | 58.00 | 55.60 | 57.00 | 57.00 | -0.18% | 130,048 |
| Jun 25, 2026 | 58.00 | 58.00 | 56.30 | 57.10 | 57.10 | - | 66,911 |
| Jun 24, 2026 | 57.90 | 59.30 | 57.10 | 57.10 | 57.10 | -0.70% | 139,455 |
| Jun 23, 2026 | 57.70 | 57.90 | 57.00 | 57.50 | 57.50 | - | 43,174 |
| Jun 22, 2026 | 58.40 | 58.50 | 56.50 | 57.50 | 57.50 | 1.05% | 48,999 |
| 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 |