BIONET Corp. (TPEX:1784)
Taiwan · Delayed Price · Currency is TWD 72.60
+0.70 (0.97%)
May 8, 2026, 1:30 PM CST
BIONET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 85.00 | 85.80 | 84.20 | 84.50 | 84.50 | -0.47% | 205,202 |
| Mar 19, 2026 | 87.50 | 87.50 | 84.90 | 84.90 | 84.90 | -3.41% | 377,118 |
| Mar 18, 2026 | 86.20 | 89.20 | 85.30 | 87.90 | 87.90 | 1.38% | 418,583 |
| Mar 17, 2026 | 88.80 | 88.80 | 86.70 | 86.70 | 86.70 | 0.12% | 214,249 |
| Mar 16, 2026 | 86.40 | 87.60 | 86.00 | 86.60 | 86.60 | - | 222,917 |
| Mar 13, 2026 | 86.00 | 87.30 | 85.90 | 86.60 | 86.60 | -0.80% | 196,582 |
| Mar 12, 2026 | 88.90 | 88.90 | 85.80 | 87.30 | 87.30 | -1.80% | 350,954 |
| Mar 11, 2026 | 89.00 | 90.30 | 88.70 | 88.90 | 88.90 | 0.34% | 253,937 |
| Mar 10, 2026 | 91.90 | 91.90 | 87.50 | 88.60 | 88.60 | -0.11% | 345,044 |
| Mar 9, 2026 | 91.50 | 91.50 | 87.00 | 88.70 | 88.70 | -5.64% | 534,730 |
| Mar 6, 2026 | 95.30 | 95.60 | 93.00 | 94.00 | 94.00 | -1.36% | 326,507 |
| Mar 5, 2026 | 98.70 | 98.70 | 95.10 | 95.30 | 95.30 | -0.52% | 488,996 |
| Mar 4, 2026 | 99.00 | 100.00 | 95.00 | 95.80 | 95.80 | -4.01% | 621,130 |
| Mar 3, 2026 | 103.50 | 104.50 | 99.80 | 99.80 | 99.80 | -4.04% | 647,837 |
| Mar 2, 2026 | 99.10 | 107.50 | 98.90 | 104.00 | 104.00 | 2.97% | 1,150,373 |
| Feb 26, 2026 | 102.00 | 102.00 | 97.40 | 101.00 | 101.00 | - | 1,026,168 |
| Feb 25, 2026 | 105.00 | 105.00 | 99.40 | 101.00 | 101.00 | -3.35% | 524,314 |
| Feb 24, 2026 | 102.00 | 105.00 | 100.50 | 104.50 | 104.50 | 3.98% | 1,014,374 |