Bionime Corporation 4737
TWSE · Tayvan · Sağlık Teknolojisi
TWD 55,80+0,40 (+%0,72)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 55,80 | +%0,72 | TWD 56,30 | TWD 56,30 | TWD 55,00 | 27,00K |
| 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 |