BIONET Corp. (TPEX:1784)
Taiwan · Delayed Price · Currency is TWD 78.60
+0.80 (1.03%)
Sep 5, 2025, 1:30 PM CST
BIONET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 77.60 | 80.40 | 77.60 | 78.60 | 78.60 | 1.03% | 696,577 |
| Sep 4, 2025 | 78.30 | 78.30 | 77.00 | 77.80 | 77.80 | -0.13% | 121,447 |
| Sep 3, 2025 | 77.30 | 79.10 | 77.10 | 77.90 | 77.90 | 1.56% | 401,536 |
| Sep 2, 2025 | 76.60 | 78.00 | 74.50 | 76.70 | 76.70 | 0.39% | 336,311 |
| Sep 1, 2025 | 76.20 | 76.50 | 74.10 | 76.40 | 76.40 | 0.26% | 303,873 |
| Aug 29, 2025 | 77.00 | 77.60 | 75.80 | 76.20 | 76.20 | -1.17% | 249,504 |
| Aug 28, 2025 | 78.20 | 78.50 | 77.10 | 77.10 | 77.10 | -1.03% | 208,916 |
| Aug 27, 2025 | 78.00 | 79.80 | 77.90 | 77.90 | 77.90 | - | 498,382 |
| Aug 26, 2025 | 79.10 | 79.20 | 77.00 | 77.90 | 77.90 | -0.13% | 194,662 |
| Aug 25, 2025 | 76.70 | 79.00 | 76.70 | 78.00 | 78.00 | 2.23% | 371,065 |
| Aug 22, 2025 | 77.90 | 79.60 | 76.30 | 76.30 | 76.30 | -1.17% | 238,958 |
| Aug 21, 2025 | 76.00 | 77.50 | 75.70 | 77.20 | 77.20 | 2.80% | 128,807 |
| Aug 20, 2025 | 77.30 | 77.30 | 75.00 | 75.10 | 75.10 | -3.10% | 200,366 |
| Aug 19, 2025 | 78.30 | 78.30 | 75.50 | 77.50 | 77.50 | 1.57% | 160,033 |
| Aug 18, 2025 | 77.80 | 78.00 | 76.10 | 76.30 | 76.30 | -1.80% | 204,524 |
| Aug 15, 2025 | 80.60 | 80.60 | 77.00 | 77.70 | 77.70 | -3.96% | 656,188 |
| Aug 14, 2025 | 75.00 | 81.00 | 74.90 | 80.90 | 80.90 | 8.74% | 690,313 |
| Aug 13, 2025 | 76.60 | 76.60 | 74.40 | 74.40 | 74.40 | -1.06% | 226,008 |
| Aug 12, 2025 | 75.80 | 76.50 | 75.10 | 75.20 | 75.20 | 0.13% | 175,059 |
| Aug 11, 2025 | 76.80 | 76.80 | 75.10 | 75.10 | 75.10 | -1.18% | 210,678 |
| Aug 8, 2025 | 77.10 | 77.20 | 75.00 | 76.00 | 76.00 | -1.04% | 514,984 |
| Aug 7, 2025 | 74.00 | 77.80 | 73.20 | 76.80 | 76.80 | 4.92% | 576,860 |
| Aug 6, 2025 | 73.70 | 74.10 | 72.80 | 73.20 | 73.20 | -0.54% | 146,928 |
| Aug 5, 2025 | 74.20 | 75.50 | 73.60 | 73.60 | 73.60 | - | 248,658 |
| Aug 4, 2025 | 72.60 | 75.20 | 71.70 | 73.60 | 73.60 | 1.24% | 357,870 |
| Aug 1, 2025 | 69.60 | 73.80 | 69.50 | 72.70 | 72.70 | 2.97% | 300,784 |
| Jul 31, 2025 | 72.20 | 72.40 | 70.50 | 70.60 | 70.60 | -2.08% | 288,924 |
| Jul 30, 2025 | 73.40 | 74.80 | 72.10 | 72.10 | 72.10 | -1.50% | 389,397 |
| Jul 29, 2025 | 77.70 | 77.70 | 73.20 | 73.20 | 73.20 | -5.91% | 926,261 |
| Jul 28, 2025 | 77.00 | 81.50 | 77.00 | 77.80 | 77.80 | 4.57% | 3,021,386 |
| Jul 25, 2025 | 69.40 | 74.40 | 69.40 | 74.40 | 74.40 | 9.90% | 1,088,645 |
| Jul 24, 2025 | 68.10 | 68.10 | 66.50 | 67.70 | 67.70 | -0.29% | 122,048 |
| Jul 23, 2025 | 68.00 | 68.50 | 67.00 | 67.90 | 67.90 | -0.15% | 92,593 |
| Jul 22, 2025 | 68.50 | 68.50 | 66.30 | 68.00 | 68.00 | -0.73% | 121,099 |
| Jul 21, 2025 | 68.60 | 69.10 | 68.30 | 68.50 | 68.50 | -0.44% | 82,240 |
| Jul 18, 2025 | 68.50 | 68.80 | 68.20 | 68.80 | 68.80 | 0.73% | 83,632 |
| Jul 17, 2025 | 67.90 | 68.50 | 67.90 | 68.30 | 68.30 | 1.04% | 97,736 |
| Jul 16, 2025 | 67.00 | 67.70 | 66.90 | 67.60 | 67.60 | 1.05% | 119,960 |
| Jul 15, 2025 | 67.80 | 67.90 | 66.50 | 66.90 | 66.90 | 0.60% | 75,080 |
| Jul 14, 2025 | 66.80 | 68.40 | 66.50 | 66.50 | 66.50 | -1.48% | 191,356 |
| Jul 11, 2025 | 65.90 | 68.20 | 65.90 | 67.50 | 67.50 | 1.50% | 100,238 |
| Jul 10, 2025 | 64.70 | 67.40 | 64.70 | 66.50 | 66.50 | 2.78% | 127,355 |
| Jul 9, 2025 | 64.60 | 65.10 | 63.40 | 64.70 | 64.70 | 0.15% | 139,884 |
| Jul 8, 2025 | 67.00 | 67.00 | 64.30 | 64.60 | 64.60 | -4.30% | 286,491 |
| Jul 7, 2025 | 68.90 | 68.90 | 67.50 | 67.50 | 67.50 | -1.60% | 109,267 |
| Jul 4, 2025 | 70.50 | 70.50 | 68.60 | 68.60 | 68.60 | -2.70% | 153,350 |
| Jul 3, 2025 | 70.50 | 71.00 | 70.50 | 70.50 | 70.50 | -0.14% | 108,600 |
| Jul 2, 2025 | 70.50 | 71.10 | 70.40 | 70.60 | 70.60 | 0.14% | 65,571 |
| Jul 1, 2025 | 70.00 | 71.10 | 70.00 | 70.50 | 70.50 | 0.57% | 74,995 |
| Jun 30, 2025 | 70.20 | 70.40 | 69.50 | 70.10 | 70.10 | -0.71% | 88,390 |