Bionime Corporation 4737
TWSE · Taiwan · Health Technology
TWD 55.70+0.30 (+0.54%)
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 55.60 | +0.36% | TWD 56.30 | TWD 56.30 | TWD 55.00 | 25.00K |
| 2026-10-01 | TWD 55.40 | 0.00% | TWD 55.30 | TWD 56.10 | TWD 55.00 | 38.00K |
| 2026-09-30 | TWD 55.40 | -0.36% | TWD 56.40 | TWD 56.70 | TWD 55.40 | 45.69K |
| 2026-09-29 | TWD 55.60 | -1.24% | TWD 56.80 | TWD 56.80 | TWD 55.50 | 21.00K |
| 2026-09-24 | TWD 56.30 | -2.76% | TWD 57.10 | TWD 57.10 | TWD 55.80 | 70.00K |
| 2026-09-23 | TWD 57.90 | -2.85% | TWD 59.60 | TWD 59.80 | TWD 57.90 | 43.00K |
| 2026-09-22 | TWD 59.60 | -1.49% | TWD 60.40 | TWD 60.40 | TWD 59.60 | 23.00K |
| 2026-09-21 | TWD 60.50 | +0.33% | TWD 60.20 | TWD 60.50 | TWD 59.90 | 51.82K |
| 2026-09-18 | TWD 60.30 | 0.00% | TWD 60.70 | TWD 60.80 | TWD 59.30 | 61.00K |
| 2026-09-17 | TWD 60.30 | +1.01% | TWD 59.60 | TWD 60.50 | TWD 58.20 | 154.00K |
| 2026-09-16 | TWD 59.70 | +5.66% | TWD 56.40 | TWD 59.80 | TWD 55.80 | 344.01K |
| 2026-09-15 | TWD 56.50 | +4.63% | TWD 54.00 | TWD 56.50 | TWD 53.30 | 61.69K |
| 2026-09-14 | TWD 54.00 | -7.53% | TWD 57.50 | TWD 58.40 | TWD 53.20 | 210.00K |
| 2026-09-11 | TWD 58.40 | +0.17% | TWD 58.20 | TWD 58.40 | TWD 56.90 | 78.00K |
| 2026-09-10 | TWD 58.30 | +0.17% | TWD 58.20 | TWD 58.40 | TWD 57.60 | 81.00K |
| 2026-09-09 | TWD 58.20 | -1.02% | TWD 58.80 | TWD 58.80 | TWD 57.70 | 98.27K |
| 2026-09-08 | TWD 58.80 | -0.34% | TWD 58.70 | TWD 58.80 | TWD 57.20 | 82.00K |
| 2026-09-07 | TWD 59.00 | +0.68% | TWD 58.60 | TWD 59.10 | TWD 58.30 | 157.00K |
| 2026-09-04 | TWD 58.60 | +1.56% | TWD 57.80 | TWD 58.80 | TWD 57.30 | 208.00K |
| 2026-09-03 | TWD 57.70 | +0.52% | TWD 57.40 | TWD 57.70 | TWD 56.80 | 62.00K |
| 2026-09-02 | TWD 57.40 | -0.17% | TWD 57.00 | TWD 57.80 | TWD 56.50 | 53.00K |
| 2026-09-01 | TWD 57.50 | -0.17% | TWD 57.00 | TWD 57.60 | TWD 56.70 | 67.00K |
| 2026-08-31 | TWD 57.60 | -0.35% | TWD 57.80 | TWD 58.40 | TWD 56.80 | 54.00K |
| 2026-08-28 | TWD 57.80 | +0.35% | TWD 57.70 | TWD 58.30 | TWD 57.00 | 120.00K |
| 2026-08-27 | TWD 57.60 | 0.00% | TWD 57.80 | TWD 57.90 | TWD 57.00 | 29.30K |
| 2026-08-26 | TWD 57.60 | +1.23% | TWD 56.90 | TWD 57.70 | TWD 56.90 | 43.00K |
| 2026-08-25 | TWD 56.90 | +0.71% | TWD 56.90 | TWD 56.90 | TWD 56.50 | 24.00K |
| 2026-08-24 | TWD 56.50 | -0.88% | TWD 57.20 | TWD 57.30 | TWD 56.50 | 20.00K |
| 2026-08-21 | TWD 57.00 | -0.52% | TWD 57.50 | TWD 57.60 | TWD 56.10 | 41.00K |
| 2026-08-20 | TWD 57.30 | +0.53% | TWD 57.40 | TWD 57.60 | TWD 57.00 | 24.00K |
| 2026-08-19 | TWD 57.00 | -0.70% | TWD 57.40 | TWD 57.60 | TWD 56.80 | 20.00K |
| 2026-08-18 | TWD 57.40 | +0.35% | TWD 57.20 | TWD 57.70 | TWD 56.90 | 48.00K |
| 2026-08-17 | TWD 57.20 | +0.53% | TWD 57.40 | TWD 57.50 | TWD 56.50 | 34.00K |
| 2026-08-14 | TWD 56.90 | -0.70% | TWD 57.20 | TWD 57.20 | TWD 56.20 | 81.00K |
| 2026-08-13 | TWD 57.30 | +2.14% | TWD 57.00 | TWD 58.00 | TWD 56.60 | 107.40K |
| 2026-08-12 | TWD 56.10 | -0.71% | TWD 57.50 | TWD 57.50 | TWD 56.00 | 56.00K |
| 2026-08-11 | TWD 56.50 | +1.44% | TWD 56.10 | TWD 56.50 | TWD 55.50 | 57.00K |
| 2026-08-10 | TWD 55.70 | +1.27% | TWD 55.00 | TWD 55.80 | TWD 54.90 | 46.00K |
| 2026-08-07 | TWD 55.00 | +1.85% | TWD 54.30 | TWD 55.00 | TWD 54.30 | 29.02K |
| 2026-08-06 | TWD 54.00 | -0.55% | TWD 54.60 | TWD 54.70 | TWD 53.60 | 92.00K |
| 2026-08-05 | TWD 54.30 | -1.27% | TWD 54.60 | TWD 54.60 | TWD 54.20 | 54.00K |
| 2026-08-04 | TWD 55.00 | +0.18% | TWD 54.90 | TWD 55.10 | TWD 54.20 | 56.00K |
| 2026-08-03 | TWD 54.90 | -1.96% | TWD 55.80 | TWD 55.90 | TWD 54.30 | 101.00K |
| 2026-07-31 | TWD 56.00 | -0.36% | TWD 56.20 | TWD 56.70 | TWD 55.40 | 71.00K |
| 2026-07-30 | TWD 56.20 | -3.60% | TWD 59.10 | TWD 59.10 | TWD 55.90 | 88.00K |
| 2026-07-29 | TWD 58.30 | +1.39% | TWD 58.50 | TWD 58.50 | TWD 56.80 | 146.00K |
| 2026-07-28 | TWD 57.50 | +0.35% | TWD 57.30 | TWD 58.60 | TWD 56.40 | 90.00K |
| 2026-07-27 | TWD 57.30 | +1.60% | TWD 56.50 | TWD 57.30 | TWD 55.50 | 55.50K |
| 2026-07-24 | TWD 56.40 | +1.81% | TWD 55.50 | TWD 57.00 | TWD 55.00 | 53.00K |
| 2026-07-23 | TWD 55.40 | -1.60% | TWD 56.50 | TWD 56.50 | TWD 54.80 | 66.00K |
| 2026-07-22 | TWD 56.30 | +0.90% | TWD 56.00 | TWD 57.00 | TWD 56.00 | 48.00K |
| 2026-07-21 | TWD 55.80 | +0.90% | TWD 55.60 | TWD 55.90 | TWD 55.20 | 50.00K |
| 2026-07-20 | TWD 55.30 | +0.91% | TWD 55.60 | TWD 56.70 | TWD 55.10 | 92.00K |
| 2026-07-17 | TWD 54.80 | -3.18% | TWD 55.90 | TWD 55.90 | TWD 54.80 | 136.20K |
| 2026-07-16 | TWD 56.60 | -2.92% | TWD 58.00 | TWD 58.00 | TWD 55.50 | 170.00K |
| 2026-07-15 | TWD 58.30 | -6.27% | TWD 59.30 | TWD 60.40 | TWD 57.60 | 327.01K |
| 2026-07-14 | TWD 62.20 | -2.20% | TWD 69.80 | TWD 69.90 | TWD 62.20 | 1.62M |
| 2026-07-13 | TWD 63.60 | +9.84% | TWD 63.60 | TWD 63.60 | TWD 63.60 | 265.38K |
| 2026-07-10 | TWD 57.90 | 0.00% | TWD 57.90 | TWD 57.90 | TWD 57.90 | 0 |
| 2026-07-09 | TWD 57.90 | +1.58% | TWD 56.80 | TWD 58.00 | TWD 56.70 | 60.10K |
| 2026-07-08 | TWD 57.00 | +0.18% | TWD 58.00 | TWD 58.00 | TWD 56.50 | 58.00K |
| 2026-07-07 | TWD 56.90 | +0.35% | TWD 57.00 | TWD 57.00 | TWD 56.30 | 80.10K |
| 2026-07-06 | TWD 56.70 | 0.00% | TWD 57.00 | TWD 57.30 | TWD 56.10 | 79.00K |
| 2026-07-03 | TWD 56.70 | +0.89% | TWD 56.00 | TWD 57.50 | TWD 55.60 | 112.00K |
| 2026-07-02 | TWD 56.20 | -1.75% | TWD 57.20 | TWD 57.90 | TWD 55.90 | 80.00K |
| 2026-07-01 | TWD 57.20 | +2.88% | TWD 56.20 | TWD 57.60 | TWD 55.80 | 90.07K |
| 2026-06-30 | TWD 55.60 | -2.80% | TWD 57.90 | TWD 57.90 | TWD 55.60 | 113.23K |
| 2026-06-29 | TWD 57.20 | +0.35% | TWD 57.20 | TWD 57.80 | TWD 56.30 | 65.00K |
| 2026-06-26 | TWD 57.00 | -0.18% | TWD 58.00 | TWD 58.00 | TWD 55.60 | 129.00K |
| 2026-06-25 | TWD 57.10 | 0.00% | TWD 58.00 | TWD 58.00 | TWD 56.30 | 65.89K |
| 2026-06-24 | TWD 57.10 | -0.70% | TWD 57.90 | TWD 59.30 | TWD 57.10 | 139.00K |
| 2026-06-23 | TWD 57.50 | 0.00% | TWD 57.70 | TWD 57.90 | TWD 57.00 | 42.10K |
| 2026-06-22 | TWD 57.50 | +1.05% | TWD 58.40 | TWD 58.50 | TWD 56.50 | 47.17K |
| 2026-06-18 | TWD 56.90 | +1.25% | TWD 56.20 | TWD 56.90 | TWD 55.50 | 68.10K |
| 2026-06-17 | TWD 56.20 | +0.72% | TWD 55.50 | TWD 56.90 | TWD 55.50 | 46.00K |
| 2026-06-16 | TWD 55.80 | +1.64% | TWD 54.90 | TWD 55.80 | TWD 53.90 | 105.25K |
| 2026-06-15 | TWD 54.90 | 0.00% | TWD 57.80 | TWD 57.80 | TWD 54.30 | 40.10K |
| 2026-06-12 | TWD 54.90 | 0.00% | TWD 57.00 | TWD 57.00 | TWD 54.00 | 46.00K |
| 2026-06-11 | TWD 54.90 | +0.18% | TWD 55.90 | TWD 56.20 | TWD 54.20 | 78.15K |
| 2026-06-10 | TWD 54.80 | +0.37% | TWD 55.00 | TWD 55.10 | TWD 54.10 | 47.26K |
| 2026-06-09 | TWD 54.60 | +1.68% | TWD 53.20 | TWD 54.90 | TWD 53.00 | 63.17K |
| 2026-06-08 | TWD 53.70 | -2.36% | TWD 51.00 | TWD 54.60 | TWD 49.75 | 123.00K |
| 2026-06-05 | TWD 55.00 | +1.85% | TWD 53.90 | TWD 55.00 | TWD 53.10 | 83.10K |
| 2026-06-04 | TWD 54.00 | -0.37% | TWD 54.40 | TWD 54.60 | TWD 53.00 | 75.00K |
| 2026-06-03 | TWD 54.20 | -1.45% | TWD 55.00 | TWD 55.00 | TWD 53.80 | 76.20K |
| 2026-06-02 | TWD 55.00 | -3.34% | TWD 56.80 | TWD 56.80 | TWD 54.90 | 118.19K |
| 2026-06-01 | TWD 56.90 | -0.35% | TWD 55.30 | TWD 57.00 | TWD 55.30 | 104.72K |
| 2026-05-29 | TWD 57.10 | -4.67% | TWD 59.00 | TWD 59.00 | TWD 57.10 | 122.57K |
| 2026-05-28 | TWD 59.90 | -0.17% | TWD 58.70 | TWD 59.90 | TWD 56.60 | 186.00K |
| 2026-05-27 | TWD 60.00 | +2.56% | TWD 57.90 | TWD 60.00 | TWD 56.70 | 187.00K |