BIONET Corp. (TPEX:1784)
Taiwan · Delayed Price · Currency is TWD 66.30
+0.80 (1.22%)
Jun 3, 2026, 1:30 PM CST
BIONET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 66.60 | 67.00 | 65.50 | 66.30 | 66.30 | 1.22% | 179,312 |
| Jun 2, 2026 | 66.30 | 66.30 | 65.20 | 65.50 | 65.50 | -1.06% | 331,769 |
| Jun 1, 2026 | 67.10 | 67.20 | 65.20 | 66.20 | 66.20 | -0.75% | 218,211 |
| May 29, 2026 | 64.50 | 66.70 | 64.50 | 66.70 | 66.70 | 2.93% | 287,232 |
| May 28, 2026 | 66.10 | 66.60 | 64.00 | 64.80 | 64.80 | -1.82% | 494,614 |
| May 27, 2026 | 67.00 | 67.60 | 65.60 | 66.00 | 66.00 | -2.08% | 469,795 |
| May 26, 2026 | 69.50 | 69.50 | 67.00 | 67.40 | 67.40 | -3.02% | 669,580 |
| May 25, 2026 | 71.30 | 71.30 | 69.30 | 69.50 | 69.50 | -2.52% | 353,713 |
| May 22, 2026 | 71.90 | 72.40 | 71.00 | 71.30 | 71.30 | - | 136,709 |
| May 21, 2026 | 70.80 | 72.20 | 70.60 | 71.30 | 71.30 | 0.71% | 136,524 |
| May 20, 2026 | 70.40 | 71.20 | 69.80 | 70.80 | 70.80 | 1.14% | 132,280 |
| May 19, 2026 | 71.60 | 72.50 | 69.70 | 70.00 | 70.00 | -2.10% | 283,196 |
| May 18, 2026 | 72.80 | 72.80 | 70.90 | 71.50 | 71.50 | -2.05% | 229,595 |
| May 15, 2026 | 78.60 | 78.60 | 73.00 | 73.00 | 73.00 | -5.81% | 337,813 |
| May 14, 2026 | 73.60 | 77.70 | 73.10 | 77.50 | 77.50 | 6.90% | 501,664 |
| May 13, 2026 | 73.00 | 73.10 | 72.00 | 72.50 | 72.50 | -0.28% | 117,220 |
| May 12, 2026 | 74.00 | 74.00 | 72.00 | 72.70 | 72.70 | -1.09% | 168,539 |
| May 11, 2026 | 73.00 | 74.00 | 72.70 | 73.50 | 73.50 | 1.24% | 225,784 |
| May 8, 2026 | 71.90 | 73.20 | 71.10 | 72.60 | 72.60 | 0.97% | 168,948 |
| May 7, 2026 | 72.30 | 72.50 | 71.60 | 71.90 | 71.90 | -0.42% | 169,192 |
| May 6, 2026 | 75.50 | 76.00 | 72.20 | 72.20 | 72.20 | -2.04% | 230,493 |
| May 5, 2026 | 73.10 | 74.00 | 72.90 | 73.70 | 73.70 | - | 134,422 |
| May 4, 2026 | 75.00 | 75.40 | 73.50 | 73.70 | 73.70 | -2.38% | 236,457 |
| Apr 30, 2026 | 75.80 | 77.80 | 75.50 | 75.50 | 75.50 | -0.26% | 130,405 |
| Apr 29, 2026 | 76.00 | 76.30 | 75.00 | 75.70 | 75.70 | -0.39% | 80,039 |
| Apr 28, 2026 | 74.50 | 76.00 | 74.50 | 76.00 | 76.00 | 2.01% | 76,592 |
| Apr 27, 2026 | 75.10 | 75.20 | 73.60 | 74.50 | 74.50 | -1.32% | 156,029 |
| Apr 24, 2026 | 76.60 | 76.90 | 73.00 | 75.50 | 75.50 | -0.40% | 226,557 |
| Apr 23, 2026 | 78.60 | 79.50 | 74.80 | 75.80 | 75.80 | -3.44% | 360,387 |
| Apr 22, 2026 | 80.60 | 81.10 | 78.50 | 78.50 | 78.50 | -0.63% | 176,702 |
| Apr 21, 2026 | 80.00 | 80.50 | 79.00 | 79.00 | 79.00 | -0.63% | 172,991 |
| Apr 20, 2026 | 80.00 | 80.70 | 79.50 | 79.50 | 79.50 | -0.87% | 186,523 |
| Apr 17, 2026 | 81.30 | 81.60 | 80.20 | 80.20 | 80.20 | -1.72% | 170,658 |
| Apr 16, 2026 | 83.00 | 83.00 | 81.50 | 81.60 | 81.60 | -1.21% | 184,395 |
| Apr 15, 2026 | 84.50 | 84.50 | 82.10 | 82.60 | 82.60 | -2.02% | 268,073 |
| Apr 14, 2026 | 83.00 | 84.70 | 80.60 | 84.30 | 84.30 | 4.59% | 387,392 |
| Apr 13, 2026 | 78.50 | 80.70 | 78.50 | 80.60 | 80.60 | 2.68% | 208,541 |
| Apr 10, 2026 | 78.50 | 79.60 | 78.30 | 78.50 | 78.50 | - | 138,410 |
| Apr 9, 2026 | 79.90 | 79.90 | 77.70 | 78.50 | 78.50 | -0.76% | 160,175 |
| Apr 8, 2026 | 79.20 | 79.20 | 78.30 | 79.10 | 79.10 | 0.76% | 123,018 |
| Apr 7, 2026 | 79.30 | 79.30 | 77.00 | 78.50 | 78.50 | 0.13% | 101,475 |
| Apr 2, 2026 | 80.00 | 80.00 | 78.10 | 78.40 | 78.40 | 0.38% | 116,366 |
| Apr 1, 2026 | 78.30 | 78.40 | 76.90 | 78.10 | 78.10 | 3.17% | 166,239 |
| Mar 31, 2026 | 77.00 | 77.90 | 74.50 | 75.70 | 75.70 | -1.69% | 282,430 |
| Mar 30, 2026 | 77.30 | 78.80 | 77.00 | 77.00 | 77.00 | -3.14% | 266,894 |
| Mar 27, 2026 | 80.00 | 81.50 | 79.20 | 79.50 | 79.50 | -1.85% | 236,073 |
| Mar 26, 2026 | 82.10 | 82.10 | 81.00 | 81.00 | 81.00 | -1.22% | 124,280 |
| Mar 25, 2026 | 83.50 | 83.50 | 81.60 | 82.00 | 82.00 | 0.49% | 112,722 |
| Mar 24, 2026 | 83.00 | 83.00 | 80.80 | 81.60 | 81.60 | 1.12% | 183,253 |
| Mar 23, 2026 | 82.00 | 82.90 | 80.50 | 80.70 | 80.70 | -4.50% | 303,464 |