Bionime Corporation (TPE:4737)
Taiwan · Delayed Price · Currency is TWD 65.60
+5.30 (8.79%)
Oct 30, 2026, 1:30 PM CST
Bionime Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 60.60 | 65.60 | 59.70 | 65.60 | 65.60 | 8.79% | 453,668 |
| Oct 29, 2026 | 60.00 | 60.50 | 59.20 | 60.30 | 60.30 | 0.50% | 70,232 |
| Oct 28, 2026 | 60.60 | 60.80 | 59.50 | 60.00 | 60.00 | -0.83% | 83,619 |
| Oct 27, 2026 | 58.10 | 60.50 | 57.80 | 60.50 | 60.50 | 1.00% | 103,763 |
| Oct 22, 2026 | 57.20 | 59.90 | 56.60 | 59.90 | 59.90 | 5.09% | 64,304 |
| Oct 21, 2026 | 56.10 | 57.00 | 56.00 | 57.00 | 57.00 | 1.79% | 49,377 |
| Oct 20, 2026 | 55.10 | 56.50 | 55.10 | 56.00 | 56.00 | -0.88% | 51,007 |
| Oct 19, 2026 | 57.00 | 57.00 | 55.90 | 56.50 | 56.50 | - | 70,010 |
| Oct 16, 2026 | 55.50 | 56.80 | 55.50 | 56.50 | 56.50 | 1.99% | 84,107 |
| Oct 15, 2026 | 55.30 | 55.60 | 54.40 | 55.40 | 55.40 | 0.18% | 55,577 |
| Oct 14, 2026 | 56.00 | 56.00 | 54.40 | 55.30 | 55.30 | -1.25% | 44,023 |
| Oct 13, 2026 | 56.20 | 56.20 | 54.90 | 56.00 | 56.00 | -0.36% | 41,459 |
| Oct 12, 2026 | 56.10 | 56.50 | 55.80 | 56.20 | 56.20 | 2.18% | 13,499 |
| Oct 8, 2026 | 55.50 | 55.60 | 54.80 | 55.00 | 55.00 | - | 18,015 |
| Oct 7, 2026 | 55.40 | 55.70 | 55.00 | 55.00 | 55.00 | -0.54% | 45,257 |
| Oct 6, 2026 | 56.70 | 56.70 | 55.20 | 55.30 | 55.30 | - | 24,014 |
| Oct 5, 2026 | 56.80 | 56.80 | 55.20 | 55.30 | 55.30 | -1.78% | 44,004 |
| Oct 2, 2026 | 56.30 | 56.30 | 55.00 | 56.30 | 56.30 | 1.62% | 50,184 |
| Oct 1, 2026 | 55.30 | 56.10 | 55.00 | 55.40 | 55.40 | - | 38,645 |
| Sep 30, 2026 | 56.40 | 56.70 | 55.40 | 55.40 | 55.40 | -0.36% | 46,490 |
| Sep 29, 2026 | 56.80 | 56.80 | 55.50 | 55.60 | 55.60 | -1.24% | 21,141 |
| Sep 24, 2026 | 57.10 | 57.10 | 55.80 | 56.30 | 56.30 | -2.76% | 70,456 |
| Sep 23, 2026 | 59.60 | 59.80 | 57.90 | 57.90 | 57.90 | -2.85% | 43,007 |
| Sep 22, 2026 | 60.40 | 60.40 | 59.60 | 59.60 | 59.60 | -1.49% | 23,662 |
| Sep 21, 2026 | 60.20 | 60.50 | 59.90 | 60.50 | 60.50 | 0.33% | 52,029 |
| Sep 18, 2026 | 60.70 | 60.80 | 59.30 | 60.30 | 60.30 | - | 61,578 |
| Sep 17, 2026 | 59.60 | 60.50 | 58.20 | 60.30 | 60.30 | 1.01% | 155,714 |
| Sep 16, 2026 | 56.40 | 59.80 | 55.80 | 59.70 | 59.70 | 5.66% | 346,016 |
| Sep 15, 2026 | 54.00 | 56.50 | 53.30 | 56.50 | 56.50 | 4.63% | 61,350 |
| Sep 14, 2026 | 57.50 | 58.40 | 53.20 | 54.00 | 54.00 | -7.53% | 210,932 |
| Sep 11, 2026 | 58.20 | 58.40 | 56.90 | 58.40 | 58.40 | 0.17% | 78,085 |
| Sep 10, 2026 | 58.20 | 58.40 | 57.60 | 58.30 | 58.30 | 0.17% | 81,249 |
| Sep 9, 2026 | 58.80 | 58.80 | 57.70 | 58.20 | 58.20 | -1.02% | 98,306 |
| Sep 8, 2026 | 58.70 | 58.80 | 57.20 | 58.80 | 58.80 | -0.34% | 82,691 |
| Sep 7, 2026 | 58.60 | 59.10 | 58.30 | 59.00 | 59.00 | 0.68% | 158,485 |
| Sep 4, 2026 | 57.80 | 58.80 | 57.30 | 58.60 | 58.60 | 1.56% | 209,634 |
| Sep 3, 2026 | 57.40 | 57.70 | 56.80 | 57.70 | 57.70 | 0.52% | 62,011 |
| Sep 2, 2026 | 57.00 | 57.80 | 56.50 | 57.40 | 57.40 | -0.17% | 53,200 |
| Sep 1, 2026 | 57.00 | 57.60 | 56.70 | 57.50 | 57.50 | -0.17% | 67,923 |
| Aug 31, 2026 | 57.80 | 58.40 | 56.80 | 57.60 | 57.60 | -0.35% | 54,002 |
| Aug 28, 2026 | 57.70 | 58.30 | 57.00 | 57.80 | 57.80 | 0.35% | 121,001 |
| Aug 27, 2026 | 57.80 | 57.90 | 57.00 | 57.60 | 57.60 | - | 29,320 |
| Aug 26, 2026 | 56.90 | 57.70 | 56.90 | 57.60 | 57.60 | 1.23% | 43,792 |
| Aug 25, 2026 | 56.90 | 56.90 | 56.50 | 56.90 | 56.90 | 0.71% | 24,305 |
| Aug 24, 2026 | 57.20 | 57.30 | 56.50 | 56.50 | 56.50 | -0.88% | 20,717 |
| Aug 21, 2026 | 57.50 | 57.60 | 56.10 | 57.00 | 57.00 | -0.52% | 41,586 |
| Aug 20, 2026 | 57.40 | 57.60 | 57.00 | 57.30 | 57.30 | 0.53% | 24,003 |
| Aug 19, 2026 | 57.40 | 57.60 | 56.80 | 57.00 | 57.00 | -0.70% | 20,140 |
| Aug 18, 2026 | 57.20 | 57.70 | 56.90 | 57.40 | 57.40 | 0.35% | 48,117 |
| Aug 17, 2026 | 57.40 | 57.50 | 56.50 | 57.20 | 57.20 | 0.53% | 34,451 |