Biostar Microtech International Corp. 2399
TWSE · Taiwan · Electronic Technology
TWD 51.10-0.20 (-0.39%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 51.10 | -0.39% | TWD 51.20 | TWD 51.50 | TWD 50.60 | 1.83M |
| 2026-10-01 | TWD 51.30 | +4.80% | TWD 49.00 | TWD 51.30 | TWD 48.60 | 18.84M |
| 2026-09-30 | TWD 48.95 | -0.51% | TWD 49.65 | TWD 50.00 | TWD 48.80 | 4.24M |
| 2026-09-29 | TWD 49.20 | +4.02% | TWD 47.30 | TWD 49.95 | TWD 47.00 | 9.42M |
| 2026-09-24 | TWD 47.30 | +0.42% | TWD 47.05 | TWD 47.30 | TWD 46.45 | 1.71M |
| 2026-09-23 | TWD 47.10 | -0.84% | TWD 47.90 | TWD 48.40 | TWD 47.05 | 2.26M |
| 2026-09-22 | TWD 47.50 | -3.94% | TWD 50.20 | TWD 50.20 | TWD 47.20 | 7.98M |
| 2026-09-21 | TWD 49.45 | +2.06% | TWD 48.55 | TWD 51.00 | TWD 48.20 | 11.15M |
| 2026-09-18 | TWD 48.45 | -1.12% | TWD 49.30 | TWD 49.70 | TWD 48.00 | 7.57M |
| 2026-09-17 | TWD 49.00 | +3.59% | TWD 47.45 | TWD 50.80 | TWD 47.25 | 17.94M |
| 2026-09-16 | TWD 47.30 | +2.83% | TWD 46.00 | TWD 47.50 | TWD 45.85 | 5.80M |
| 2026-09-15 | TWD 46.00 | +2.45% | TWD 45.00 | TWD 46.60 | TWD 44.25 | 4.61M |
| 2026-09-14 | TWD 44.90 | -1.32% | TWD 45.10 | TWD 45.35 | TWD 44.25 | 1.66M |
| 2026-09-11 | TWD 45.50 | +0.33% | TWD 45.30 | TWD 46.15 | TWD 45.15 | 2.20M |
| 2026-09-10 | TWD 45.35 | -0.98% | TWD 45.70 | TWD 45.75 | TWD 45.20 | 1.43M |
| 2026-09-09 | TWD 45.80 | +0.33% | TWD 46.10 | TWD 46.60 | TWD 45.40 | 1.78M |
| 2026-09-08 | TWD 45.65 | -2.46% | TWD 47.25 | TWD 47.25 | TWD 45.25 | 3.44M |
| 2026-09-07 | TWD 46.80 | -1.06% | TWD 47.50 | TWD 48.45 | TWD 46.70 | 7.37M |
| 2026-09-04 | TWD 47.30 | +6.53% | TWD 45.00 | TWD 47.80 | TWD 44.35 | 11.70M |
| 2026-09-03 | TWD 44.40 | -3.69% | TWD 46.55 | TWD 46.75 | TWD 44.25 | 3.72M |
| 2026-09-02 | TWD 46.10 | -0.11% | TWD 46.15 | TWD 47.60 | TWD 45.85 | 3.81M |
| 2026-09-01 | TWD 46.15 | +1.21% | TWD 45.85 | TWD 46.70 | TWD 45.30 | 2.51M |
| 2026-08-31 | TWD 45.60 | -2.77% | TWD 46.65 | TWD 47.05 | TWD 45.10 | 3.21M |
| 2026-08-28 | TWD 46.90 | +0.64% | TWD 46.95 | TWD 47.95 | TWD 46.80 | 4.13M |
| 2026-08-27 | TWD 46.60 | -2.71% | TWD 48.15 | TWD 48.55 | TWD 46.35 | 4.95M |
| 2026-08-26 | TWD 47.90 | +0.42% | TWD 47.70 | TWD 49.50 | TWD 47.55 | 10.06M |
| 2026-08-25 | TWD 47.70 | -0.10% | TWD 47.05 | TWD 47.90 | TWD 46.00 | 6.37M |
| 2026-08-24 | TWD 47.75 | +4.49% | TWD 45.30 | TWD 48.20 | TWD 45.30 | 13.88M |
| 2026-08-21 | TWD 45.70 | +2.81% | TWD 46.35 | TWD 46.80 | TWD 45.60 | 5.17M |
| 2026-08-20 | TWD 44.45 | -1.44% | TWD 45.50 | TWD 45.90 | TWD 44.25 | 2.43M |
| 2026-08-19 | TWD 45.10 | -0.11% | TWD 43.95 | TWD 45.95 | TWD 43.90 | 2.86M |
| 2026-08-18 | TWD 45.15 | -3.94% | TWD 46.15 | TWD 46.60 | TWD 45.15 | 5.34M |
| 2026-08-17 | TWD 47.00 | +2.29% | TWD 46.25 | TWD 47.30 | TWD 45.50 | 14.80M |
| 2026-08-14 | TWD 45.95 | +3.49% | TWD 45.40 | TWD 47.15 | TWD 45.05 | 11.39M |
| 2026-08-13 | TWD 44.40 | -1.55% | TWD 45.20 | TWD 45.75 | TWD 43.95 | 5.41M |
| 2026-08-12 | TWD 45.10 | +6.24% | TWD 42.80 | TWD 45.60 | TWD 42.65 | 11.51M |
| 2026-08-11 | TWD 42.45 | -2.75% | TWD 43.05 | TWD 43.75 | TWD 42.45 | 3.67M |
| 2026-08-10 | TWD 43.65 | +2.59% | TWD 42.90 | TWD 43.95 | TWD 42.25 | 9.65M |
| 2026-08-07 | TWD 42.55 | -0.35% | TWD 42.00 | TWD 42.75 | TWD 41.10 | 7.04M |
| 2026-08-06 | TWD 42.70 | +8.51% | TWD 40.60 | TWD 43.20 | TWD 39.65 | 11.69M |
| 2026-08-05 | TWD 39.35 | -1.25% | TWD 39.95 | TWD 40.60 | TWD 39.10 | 7.91M |
| 2026-08-04 | TWD 39.85 | +9.48% | TWD 36.80 | TWD 40.00 | TWD 36.35 | 9.36M |
| 2026-08-03 | TWD 36.40 | +9.97% | TWD 32.90 | TWD 36.40 | TWD 32.85 | 2.09M |
| 2026-07-31 | TWD 33.10 | +8.88% | TWD 32.80 | TWD 33.10 | TWD 32.10 | 1.91M |
| 2026-07-30 | TWD 30.40 | -6.32% | TWD 32.45 | TWD 32.85 | TWD 30.00 | 2.71M |
| 2026-07-29 | TWD 32.45 | -5.39% | TWD 34.95 | TWD 35.00 | TWD 30.90 | 3.86M |
| 2026-07-28 | TWD 34.30 | -8.53% | TWD 36.00 | TWD 36.00 | TWD 34.00 | 2.14M |
| 2026-07-27 | TWD 37.50 | -0.66% | TWD 37.80 | TWD 38.25 | TWD 36.30 | 1.65M |
| 2026-07-24 | TWD 37.75 | -2.71% | TWD 38.80 | TWD 39.45 | TWD 37.70 | 1.34M |
| 2026-07-23 | TWD 38.80 | -1.65% | TWD 39.95 | TWD 39.95 | TWD 38.25 | 1.95M |
| 2026-07-22 | TWD 39.45 | +3.41% | TWD 38.60 | TWD 40.40 | TWD 38.60 | 2.45M |
| 2026-07-21 | TWD 38.15 | +3.95% | TWD 37.40 | TWD 38.25 | TWD 36.95 | 2.06M |
| 2026-07-20 | TWD 36.70 | -1.61% | TWD 37.80 | TWD 38.30 | TWD 34.85 | 3.66M |
| 2026-07-17 | TWD 37.30 | -8.24% | TWD 39.05 | TWD 39.60 | TWD 37.15 | 4.17M |
| 2026-07-16 | TWD 40.65 | -2.52% | TWD 41.70 | TWD 41.70 | TWD 40.05 | 2.27M |
| 2026-07-15 | TWD 41.70 | +0.97% | TWD 42.00 | TWD 42.10 | TWD 41.00 | 3.63M |
| 2026-07-14 | TWD 41.30 | -6.14% | TWD 43.50 | TWD 43.90 | TWD 39.80 | 6.91M |
| 2026-07-13 | TWD 44.00 | -9.93% | TWD 48.00 | TWD 48.00 | TWD 44.00 | 10.95M |
| 2026-07-10 | TWD 48.85 | 0.00% | TWD 48.85 | TWD 48.85 | TWD 48.85 | 0 |
| 2026-07-09 | TWD 48.85 | +0.41% | TWD 49.15 | TWD 50.50 | TWD 48.65 | 4.21M |
| 2026-07-08 | TWD 48.65 | -1.72% | TWD 49.90 | TWD 50.30 | TWD 47.85 | 6.98M |
| 2026-07-07 | TWD 49.50 | -10.00% | TWD 55.00 | TWD 55.00 | TWD 49.50 | 22.73M |
| 2026-07-06 | TWD 55.00 | +10.00% | TWD 50.20 | TWD 55.00 | TWD 49.95 | 22.82M |
| 2026-07-03 | TWD 50.00 | -2.91% | TWD 50.50 | TWD 50.80 | TWD 49.80 | 6.17M |
| 2026-07-02 | TWD 51.50 | +3.62% | TWD 49.90 | TWD 52.10 | TWD 48.80 | 14.76M |
| 2026-07-01 | TWD 49.70 | +2.26% | TWD 49.30 | TWD 51.20 | TWD 49.10 | 17.81M |
| 2026-06-30 | TWD 48.60 | +1.46% | TWD 48.80 | TWD 49.60 | TWD 48.10 | 3.74M |
| 2026-06-29 | TWD 47.90 | -1.24% | TWD 48.50 | TWD 49.90 | TWD 47.60 | 5.42M |
| 2026-06-26 | TWD 48.50 | -7.27% | TWD 51.70 | TWD 51.70 | TWD 48.50 | 6.52M |
| 2026-06-25 | TWD 52.30 | -3.68% | TWD 54.60 | TWD 54.60 | TWD 51.60 | 11.75M |
| 2026-06-24 | TWD 54.30 | +6.68% | TWD 51.60 | TWD 55.20 | TWD 51.10 | 20.69M |
| 2026-06-23 | TWD 50.90 | -1.36% | TWD 52.40 | TWD 52.50 | TWD 49.40 | 10.44M |
| 2026-06-22 | TWD 51.60 | +7.39% | TWD 48.45 | TWD 52.40 | TWD 48.15 | 16.29M |
| 2026-06-18 | TWD 48.05 | -7.42% | TWD 51.90 | TWD 52.70 | TWD 47.75 | 18.55M |
| 2026-06-17 | TWD 51.90 | -1.70% | TWD 54.00 | TWD 57.50 | TWD 51.30 | 46.10M |
| 2026-06-16 | TWD 52.80 | +10.00% | TWD 48.70 | TWD 52.80 | TWD 47.80 | 13.89M |
| 2026-06-15 | TWD 48.00 | +0.73% | TWD 48.30 | TWD 48.80 | TWD 47.40 | 5.23M |
| 2026-06-12 | TWD 47.65 | +3.25% | TWD 47.60 | TWD 48.30 | TWD 47.20 | 5.26M |
| 2026-06-11 | TWD 46.15 | +4.53% | TWD 44.90 | TWD 46.35 | TWD 43.05 | 6.16M |
| 2026-06-10 | TWD 44.15 | -7.25% | TWD 47.55 | TWD 49.20 | TWD 44.10 | 9.29M |
| 2026-06-09 | TWD 47.60 | +6.61% | TWD 45.05 | TWD 48.00 | TWD 43.85 | 6.33M |
| 2026-06-08 | TWD 44.65 | -8.41% | TWD 43.90 | TWD 45.15 | TWD 43.90 | 5.44M |
| 2026-06-05 | TWD 48.75 | -2.01% | TWD 49.20 | TWD 49.70 | TWD 47.40 | 5.70M |
| 2026-06-04 | TWD 49.75 | -1.87% | TWD 50.70 | TWD 51.30 | TWD 49.35 | 6.10M |
| 2026-06-03 | TWD 50.70 | +1.20% | TWD 51.80 | TWD 54.60 | TWD 50.70 | 16.82M |
| 2026-06-02 | TWD 50.10 | -0.20% | TWD 51.00 | TWD 51.90 | TWD 49.05 | 11.19M |
| 2026-06-01 | TWD 50.20 | +4.80% | TWD 48.70 | TWD 52.40 | TWD 48.50 | 13.33M |
| 2026-05-29 | TWD 47.90 | +0.42% | TWD 49.80 | TWD 49.80 | TWD 47.85 | 6.94M |
| 2026-05-28 | TWD 47.70 | -0.62% | TWD 48.45 | TWD 49.35 | TWD 46.95 | 8.94M |
| 2026-05-27 | TWD 48.00 | -4.95% | TWD 50.80 | TWD 50.80 | TWD 47.70 | 16.33M |