BIONET Corp. (TPEX:1784)
Taiwan · Delayed Price · Currency is TWD 82.40
-1.40 (-1.67%)
Oct 9, 2025, 1:30 PM CST
BIONET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 84.20 | 84.50 | 81.50 | 82.40 | 82.40 | -1.67% | 346,809 |
| Oct 8, 2025 | 83.80 | 84.90 | 83.50 | 83.80 | 83.80 | 0.12% | 348,771 |
| Oct 7, 2025 | 83.70 | 85.20 | 82.50 | 83.70 | 83.70 | 1.58% | 413,016 |
| Oct 3, 2025 | 85.40 | 86.70 | 81.80 | 82.40 | 82.40 | -0.36% | 706,274 |
| Oct 2, 2025 | 78.50 | 82.80 | 78.20 | 82.70 | 81.28 | 5.08% | 636,780 |
| Oct 1, 2025 | 79.80 | 80.50 | 78.50 | 78.70 | 77.35 | -0.88% | 294,795 |
| Sep 30, 2025 | 79.60 | 80.00 | 78.30 | 79.40 | 78.04 | -0.25% | 228,692 |
| Sep 29, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 78.24 | - | - |
| Sep 26, 2025 | 81.00 | 84.70 | 79.50 | 79.60 | 78.24 | -2.09% | 775,803 |
| Sep 25, 2025 | 87.60 | 88.40 | 80.50 | 81.30 | 79.91 | -4.24% | 3,325,036 |
| Sep 24, 2025 | 84.70 | 84.90 | 84.70 | 84.90 | 83.45 | 9.97% | 588,896 |
| Sep 23, 2025 | 77.00 | 78.00 | 76.60 | 77.20 | 75.88 | 0.92% | 240,924 |
| Sep 22, 2025 | 76.70 | 78.00 | 76.30 | 76.50 | 75.19 | - | 142,253 |
| Sep 19, 2025 | 77.90 | 78.10 | 76.20 | 76.50 | 75.19 | -1.67% | 258,575 |
| Sep 18, 2025 | 79.10 | 80.50 | 77.80 | 77.80 | 76.47 | -1.52% | 253,707 |
| Sep 17, 2025 | 81.20 | 82.00 | 78.90 | 79.00 | 77.65 | -3.78% | 400,785 |
| Sep 16, 2025 | 83.00 | 83.70 | 81.30 | 82.10 | 80.69 | -1.08% | 205,738 |
| Sep 15, 2025 | 84.40 | 84.40 | 81.50 | 83.00 | 81.58 | -1.43% | 349,635 |
| Sep 12, 2025 | 84.60 | 86.40 | 84.00 | 84.20 | 82.76 | -0.59% | 295,752 |
| Sep 11, 2025 | 85.20 | 86.50 | 83.50 | 84.70 | 83.25 | -2.08% | 716,575 |
| Sep 10, 2025 | 86.30 | 87.00 | 84.00 | 86.50 | 85.02 | -0.57% | 803,065 |
| Sep 9, 2025 | 87.30 | 87.80 | 84.70 | 87.00 | 85.51 | 1.28% | 1,594,055 |
| Sep 8, 2025 | 80.10 | 86.30 | 79.80 | 85.90 | 84.43 | 9.29% | 1,381,095 |
| Sep 5, 2025 | 77.60 | 80.40 | 77.60 | 78.60 | 77.25 | 1.03% | 697,763 |
| Sep 4, 2025 | 78.30 | 78.30 | 77.00 | 77.80 | 76.46 | -0.13% | 121,447 |
| Sep 3, 2025 | 77.30 | 79.10 | 77.10 | 77.90 | 76.56 | 1.56% | 401,536 |
| Sep 2, 2025 | 76.60 | 78.00 | 74.50 | 76.70 | 75.38 | 0.39% | 336,311 |
| Sep 1, 2025 | 76.20 | 76.50 | 74.10 | 76.40 | 75.09 | 0.26% | 303,873 |
| Aug 29, 2025 | 77.00 | 77.60 | 75.80 | 76.20 | 74.89 | -1.17% | 249,504 |
| Aug 28, 2025 | 78.20 | 78.50 | 77.10 | 77.10 | 75.78 | -1.03% | 208,916 |
| Aug 27, 2025 | 78.00 | 79.80 | 77.90 | 77.90 | 76.56 | - | 498,382 |
| Aug 26, 2025 | 79.10 | 79.20 | 77.00 | 77.90 | 76.56 | -0.13% | 194,662 |
| Aug 25, 2025 | 76.70 | 79.00 | 76.70 | 78.00 | 76.66 | 2.23% | 371,065 |
| Aug 22, 2025 | 77.90 | 79.60 | 76.30 | 76.30 | 74.99 | -1.17% | 238,958 |
| Aug 21, 2025 | 76.00 | 77.50 | 75.70 | 77.20 | 75.87 | 2.80% | 128,807 |
| Aug 20, 2025 | 77.30 | 77.30 | 75.00 | 75.10 | 73.81 | -3.10% | 200,366 |
| Aug 19, 2025 | 78.30 | 78.30 | 75.50 | 77.50 | 76.17 | 1.57% | 160,033 |
| Aug 18, 2025 | 77.80 | 78.00 | 76.10 | 76.30 | 74.99 | -1.80% | 204,524 |
| Aug 15, 2025 | 80.60 | 80.60 | 77.00 | 77.70 | 76.37 | -3.96% | 656,188 |
| Aug 14, 2025 | 75.00 | 81.00 | 74.90 | 80.90 | 79.51 | 8.74% | 690,313 |
| Aug 13, 2025 | 76.60 | 76.60 | 74.40 | 74.40 | 73.12 | -1.06% | 226,008 |
| Aug 12, 2025 | 75.80 | 76.50 | 75.10 | 75.20 | 73.91 | 0.13% | 175,059 |
| Aug 11, 2025 | 76.80 | 76.80 | 75.10 | 75.10 | 73.81 | -1.18% | 210,678 |
| Aug 8, 2025 | 77.10 | 77.20 | 75.00 | 76.00 | 74.70 | -1.04% | 514,984 |
| Aug 7, 2025 | 74.00 | 77.80 | 73.20 | 76.80 | 75.48 | 4.92% | 576,860 |
| Aug 6, 2025 | 73.70 | 74.10 | 72.80 | 73.20 | 71.94 | -0.54% | 146,928 |
| Aug 5, 2025 | 74.20 | 75.50 | 73.60 | 73.60 | 72.34 | - | 248,658 |
| Aug 4, 2025 | 72.60 | 75.20 | 71.70 | 73.60 | 72.34 | 1.24% | 357,870 |
| Aug 1, 2025 | 69.60 | 73.80 | 69.50 | 72.70 | 71.45 | 2.97% | 300,784 |
| Jul 31, 2025 | 72.20 | 72.40 | 70.50 | 70.60 | 69.39 | -2.08% | 288,924 |