BIONET Corp. (TPEX:1784)
Taiwan · Delayed Price · Currency is TWD 45.90
-1.90 (-3.97%)
Nov 6, 2026, 1:30 PM CST
BIONET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 44.00 | 47.50 | 43.05 | 45.90 | 45.90 | -3.97% | 202,950 |
| Nov 5, 2026 | 48.00 | 49.70 | 47.35 | 47.80 | 47.80 | - | 153,844 |
| Nov 4, 2026 | 47.15 | 47.80 | 46.00 | 47.80 | 47.80 | 1.49% | 145,358 |
| Nov 3, 2026 | 49.60 | 49.60 | 47.00 | 47.10 | 47.10 | -5.04% | 135,995 |
| Nov 2, 2026 | 47.95 | 50.20 | 47.95 | 49.60 | 49.60 | -0.50% | 65,666 |
| Oct 30, 2026 | 51.40 | 51.40 | 49.50 | 49.85 | 49.85 | -4.50% | 120,911 |
| Oct 29, 2026 | 54.00 | 54.00 | 52.20 | 52.20 | 52.20 | -2.97% | 72,496 |
| Oct 28, 2026 | 53.80 | 53.80 | 53.00 | 53.80 | 53.80 | 0.75% | 55,081 |
| Oct 27, 2026 | 54.30 | 54.30 | 53.30 | 53.40 | 53.40 | -1.29% | 80,431 |
| Oct 22, 2026 | 55.10 | 55.20 | 54.00 | 54.10 | 54.10 | -1.81% | 93,329 |
| Oct 21, 2026 | 55.50 | 55.80 | 54.80 | 55.10 | 55.10 | 0.73% | 30,607 |
| Oct 20, 2026 | 55.00 | 55.00 | 54.50 | 54.70 | 54.70 | -0.55% | 45,216 |
| Oct 19, 2026 | 56.10 | 56.10 | 54.90 | 55.00 | 55.00 | -2.65% | 81,879 |
| Oct 16, 2026 | 57.00 | 57.30 | 56.20 | 56.50 | 56.50 | 0.36% | 67,878 |
| Oct 15, 2026 | 58.60 | 58.60 | 56.20 | 56.30 | 56.30 | -2.60% | 104,051 |
| Oct 14, 2026 | 57.20 | 58.10 | 57.20 | 57.80 | 57.80 | - | 36,975 |
| Oct 13, 2026 | 58.30 | 58.60 | 57.10 | 57.80 | 57.80 | -0.86% | 59,353 |
| Oct 12, 2026 | 58.30 | 59.20 | 58.00 | 58.30 | 58.30 | -1.69% | 83,708 |
| Oct 8, 2026 | 59.30 | 60.30 | 59.10 | 59.30 | 59.30 | -1.17% | 55,100 |
| Oct 7, 2026 | 60.70 | 60.70 | 59.20 | 60.00 | 60.00 | 0.84% | 30,830 |
| Oct 6, 2026 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | - | 33,855 |
| Oct 5, 2026 | 59.90 | 60.20 | 59.00 | 59.50 | 59.50 | -1.65% | 85,995 |
| Oct 2, 2026 | 60.40 | 60.50 | 60.20 | 60.50 | 60.50 | 0.17% | 19,349 |
| Oct 1, 2026 | 60.60 | 60.70 | 59.90 | 60.40 | 60.40 | 0.15% | 45,934 |
| Sep 30, 2026 | 60.40 | 61.30 | 60.40 | 61.20 | 60.31 | -0.16% | 81,105 |
| Sep 29, 2026 | 61.70 | 61.90 | 60.90 | 61.30 | 60.41 | - | 50,918 |
| Sep 24, 2026 | 62.50 | 62.50 | 61.10 | 61.30 | 60.41 | -1.92% | 64,361 |
| Sep 23, 2026 | 61.00 | 62.70 | 61.00 | 62.50 | 61.59 | 3.48% | 199,073 |
| Sep 22, 2026 | 58.80 | 60.60 | 58.50 | 60.40 | 59.52 | 3.42% | 151,047 |
| Sep 21, 2026 | 58.00 | 58.90 | 57.80 | 58.40 | 57.55 | 0.69% | 45,506 |
| Sep 18, 2026 | 58.70 | 59.00 | 58.00 | 58.00 | 57.16 | -1.86% | 61,822 |
| Sep 17, 2026 | 58.30 | 59.10 | 58.10 | 59.10 | 58.24 | 1.37% | 42,315 |
| Sep 16, 2026 | 58.50 | 58.50 | 57.90 | 58.30 | 57.45 | -0.34% | 61,393 |
| Sep 15, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.65 | -0.17% | 6,116 |
| Sep 14, 2026 | 58.40 | 58.60 | 57.50 | 58.60 | 57.75 | 0.34% | 37,805 |
| Sep 11, 2026 | 58.90 | 59.00 | 58.40 | 58.40 | 57.55 | -1.02% | 40,832 |
| Sep 10, 2026 | 60.10 | 60.10 | 59.00 | 59.00 | 58.14 | -1.50% | 55,975 |
| Sep 9, 2026 | 59.40 | 60.00 | 59.20 | 59.90 | 59.03 | 0.84% | 43,316 |
| Sep 8, 2026 | 60.10 | 60.10 | 59.20 | 59.40 | 58.54 | -1.16% | 45,236 |
| Sep 7, 2026 | 60.00 | 60.40 | 59.80 | 60.10 | 59.23 | 1.52% | 69,714 |
| Sep 4, 2026 | 60.60 | 60.60 | 58.90 | 59.20 | 58.34 | 0.17% | 62,059 |
| Sep 3, 2026 | 60.30 | 60.30 | 58.90 | 59.10 | 58.24 | -1.99% | 79,331 |
| Sep 2, 2026 | 60.10 | 60.40 | 59.70 | 60.30 | 59.42 | -0.33% | 56,908 |
| Sep 1, 2026 | 62.20 | 62.20 | 60.00 | 60.50 | 59.62 | -3.20% | 156,040 |
| Aug 31, 2026 | 63.20 | 63.20 | 61.90 | 62.50 | 61.59 | 0.81% | 51,257 |
| Aug 28, 2026 | 62.70 | 62.70 | 61.90 | 62.00 | 61.10 | -1.27% | 59,612 |
| Aug 27, 2026 | 62.60 | 63.40 | 62.40 | 62.80 | 61.89 | 0.32% | 69,484 |
| Aug 26, 2026 | 61.90 | 63.20 | 61.90 | 62.60 | 61.69 | 0.81% | 113,521 |
| Aug 25, 2026 | 61.40 | 62.40 | 61.00 | 62.10 | 61.20 | 1.64% | 76,910 |
| Aug 24, 2026 | 61.60 | 61.70 | 61.10 | 61.10 | 60.21 | -0.49% | 37,452 |