BIONET Corp. (TPEX:1784)
Taiwan · Delayed Price · Currency is TWD 103.50
-1.50 (-1.43%)
Dec 31, 2025, 2:31 PM CST
BIONET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 105.00 | 106.00 | 103.00 | 103.50 | 103.50 | -1.43% | 412,929 |
| Dec 30, 2025 | 108.00 | 108.50 | 103.00 | 105.00 | 105.00 | -2.33% | 624,267 |
| Dec 29, 2025 | 113.50 | 115.50 | 107.50 | 107.50 | 107.50 | -5.29% | 1,308,571 |
| Dec 26, 2025 | 111.00 | 117.00 | 109.00 | 113.50 | 113.50 | 2.25% | 3,430,346 |
| Dec 24, 2025 | 104.00 | 111.00 | 102.50 | 111.00 | 111.00 | 9.90% | 1,984,399 |
| Dec 23, 2025 | 103.50 | 103.50 | 101.00 | 101.00 | 101.00 | -2.42% | 187,986 |
| Dec 22, 2025 | 101.00 | 106.00 | 98.00 | 103.50 | 103.50 | 3.92% | 793,114 |
| Dec 19, 2025 | 104.00 | 104.50 | 99.60 | 99.60 | 99.60 | -3.30% | 579,345 |
| Dec 18, 2025 | 105.00 | 107.00 | 103.00 | 103.00 | 103.00 | -3.29% | 425,932 |
| Dec 17, 2025 | 106.00 | 107.50 | 103.00 | 106.50 | 106.50 | 3.90% | 784,456 |
| Dec 16, 2025 | 106.50 | 107.00 | 102.50 | 102.50 | 102.50 | -3.76% | 626,138 |
| Dec 15, 2025 | 100.50 | 109.50 | 100.50 | 106.50 | 106.50 | 4.93% | 1,237,914 |
| Dec 12, 2025 | 100.00 | 106.00 | 99.90 | 101.50 | 101.50 | 1.91% | 750,893 |
| Dec 11, 2025 | 99.20 | 99.90 | 95.10 | 99.60 | 99.60 | -0.20% | 750,587 |
| Dec 10, 2025 | 101.50 | 102.00 | 99.60 | 99.80 | 99.80 | -0.70% | 235,964 |
| Dec 9, 2025 | 100.00 | 102.50 | 99.90 | 100.50 | 100.50 | 1.82% | 333,590 |
| Dec 8, 2025 | 100.00 | 102.50 | 98.60 | 98.70 | 98.70 | -0.40% | 538,731 |
| Dec 5, 2025 | 99.90 | 99.90 | 97.60 | 99.10 | 99.10 | 0.81% | 158,758 |
| Dec 4, 2025 | 99.30 | 100.00 | 98.30 | 98.30 | 98.30 | -1.01% | 214,990 |
| Dec 3, 2025 | 99.70 | 99.90 | 98.30 | 99.30 | 99.30 | 0.10% | 149,429 |
| Dec 2, 2025 | 103.00 | 103.00 | 97.60 | 99.20 | 99.20 | -2.27% | 456,904 |
| Dec 1, 2025 | 103.00 | 104.50 | 100.50 | 101.50 | 101.50 | - | 421,323 |
| Nov 28, 2025 | 99.00 | 105.00 | 99.00 | 101.50 | 101.50 | 2.73% | 780,148 |
| Nov 27, 2025 | 98.60 | 99.30 | 96.80 | 98.80 | 98.80 | 2.38% | 343,172 |
| Nov 26, 2025 | 93.40 | 98.90 | 93.40 | 96.50 | 96.50 | 3.65% | 433,118 |
| Nov 25, 2025 | 92.30 | 93.50 | 92.30 | 93.10 | 93.10 | 1.31% | 133,045 |
| Nov 24, 2025 | 91.30 | 94.00 | 91.30 | 91.90 | 91.90 | 0.55% | 175,429 |
| Nov 21, 2025 | 91.90 | 92.50 | 90.60 | 91.40 | 91.40 | -1.83% | 278,676 |
| Nov 20, 2025 | 94.80 | 94.90 | 92.60 | 93.10 | 93.10 | - | 353,652 |
| Nov 19, 2025 | 98.60 | 101.50 | 90.70 | 93.10 | 93.10 | -5.96% | 1,109,454 |
| Nov 18, 2025 | 99.60 | 99.60 | 96.50 | 99.00 | 99.00 | -0.30% | 631,330 |
| Nov 17, 2025 | 102.50 | 103.00 | 98.70 | 99.30 | 99.30 | -3.12% | 633,654 |
| Nov 14, 2025 | 98.50 | 105.00 | 95.70 | 102.50 | 102.50 | 3.96% | 1,337,866 |
| Nov 13, 2025 | 96.30 | 99.60 | 94.10 | 98.60 | 98.60 | 3.79% | 731,494 |
| Nov 12, 2025 | 94.20 | 96.00 | 92.50 | 95.00 | 95.00 | 1.06% | 446,818 |
| Nov 11, 2025 | 95.20 | 96.80 | 94.00 | 94.00 | 94.00 | 0.64% | 364,611 |
| Nov 10, 2025 | 96.60 | 96.60 | 92.50 | 93.40 | 93.40 | -1.89% | 585,334 |
| Nov 7, 2025 | 99.20 | 99.20 | 94.10 | 95.20 | 95.20 | -4.03% | 804,083 |
| Nov 6, 2025 | 100.50 | 101.50 | 98.00 | 99.20 | 99.20 | -0.80% | 682,159 |
| Nov 5, 2025 | 99.00 | 105.00 | 99.00 | 100.00 | 100.00 | -1.48% | 862,887 |
| Nov 4, 2025 | 104.50 | 105.00 | 100.00 | 101.50 | 101.50 | -2.87% | 809,347 |
| Nov 3, 2025 | 102.00 | 108.00 | 102.00 | 104.50 | 104.50 | 0.97% | 1,329,237 |
| Oct 31, 2025 | 99.80 | 109.50 | 99.80 | 103.50 | 103.50 | 3.71% | 2,430,610 |
| Oct 30, 2025 | 99.40 | 102.50 | 96.40 | 99.80 | 99.80 | 0.40% | 3,610,413 |
| Oct 29, 2025 | 91.20 | 99.40 | 90.40 | 99.40 | 99.40 | 9.96% | 1,355,086 |
| Oct 28, 2025 | 92.80 | 94.50 | 89.50 | 90.40 | 90.40 | -1.42% | 1,004,492 |
| Oct 27, 2025 | 91.70 | 92.30 | 88.80 | 91.70 | 91.70 | 0.22% | 808,216 |
| Oct 23, 2025 | 90.90 | 92.80 | 90.10 | 91.50 | 91.50 | 0.44% | 1,102,162 |
| Oct 22, 2025 | 86.70 | 92.60 | 86.60 | 91.10 | 91.10 | 6.43% | 2,335,246 |
| Oct 21, 2025 | 85.20 | 85.80 | 84.10 | 85.60 | 85.60 | 1.90% | 314,898 |