Taipei Exchange - Delayed Quote TWD
BIONET TX Corp (7808.TWO)
42.90
-0.10
(-0.23%)
At close: 1:41:09 PM GMT+8
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 42.90 | 43.30 | 42.00 | 42.90 | 42.90 | 13,068 |
| Apr 21, 2025 | 43.00 | 44.00 | 41.80 | 43.00 | 43.00 | 48,309 |
| Apr 18, 2025 | 44.00 | 44.85 | 43.80 | 44.20 | 44.20 | 13,348 |
| Apr 17, 2025 | 42.30 | 43.75 | 42.00 | 43.00 | 43.00 | 35,394 |
| Apr 16, 2025 | 45.00 | 45.00 | 42.50 | 43.15 | 43.15 | 34,223 |
| Apr 15, 2025 | 44.65 | 45.15 | 44.00 | 45.00 | 45.00 | 32,178 |
| Apr 14, 2025 | 43.50 | 44.70 | 43.00 | 44.65 | 44.65 | 7,327 |
| Apr 11, 2025 | 43.30 | 44.65 | 42.00 | 43.20 | 43.20 | 33,911 |
| Apr 10, 2025 | 38.70 | 44.70 | 38.70 | 44.50 | 44.50 | 81,767 |
| Apr 9, 2025 | 40.70 | 40.70 | 37.70 | 38.65 | 38.65 | 148,577 |
| Apr 8, 2025 | 44.00 | 44.00 | 39.50 | 40.50 | 40.50 | 318,677 |
| Apr 7, 2025 | 51.80 | 51.80 | 43.40 | 44.50 | 44.50 | 106,626 |
| Apr 2, 2025 | 53.00 | 53.00 | 52.00 | 52.50 | 52.50 | 22,871 |
| Apr 1, 2025 | 52.70 | 52.90 | 51.70 | 52.80 | 52.80 | 30,830 |
| Mar 31, 2025 | 55.10 | 55.10 | 51.60 | 52.20 | 52.20 | 61,416 |
| Mar 28, 2025 | 55.80 | 57.20 | 54.90 | 56.00 | 56.00 | 155,025 |
| Mar 27, 2025 | 55.90 | 56.70 | 55.00 | 55.80 | 55.80 | 59,170 |
| Mar 26, 2025 | 54.00 | 57.90 | 52.80 | 56.00 | 56.00 | 124,222 |
| Mar 25, 2025 | 52.30 | 54.00 | 52.00 | 54.00 | 54.00 | 17,300 |
| Mar 24, 2025 | 53.00 | 53.30 | 53.00 | 53.30 | 53.30 | 4,030 |
| Mar 21, 2025 | 53.10 | 53.50 | 53.10 | 53.30 | 53.30 | 12,054 |
| Mar 20, 2025 | 54.00 | 54.30 | 53.00 | 54.00 | 54.00 | 28,623 |
| Mar 19, 2025 | 53.50 | 54.00 | 52.50 | 53.80 | 53.80 | 50,998 |
| Mar 18, 2025 | 56.10 | 56.10 | 53.30 | 55.00 | 55.00 | 32,634 |
| Mar 17, 2025 | 55.80 | 56.10 | 55.80 | 56.10 | 56.10 | 13,018 |
| Mar 14, 2025 | 56.00 | 56.00 | 55.50 | 55.80 | 55.80 | 30,355 |
| Mar 13, 2025 | 57.20 | 58.20 | 54.50 | 56.00 | 56.00 | 34,540 |
| Mar 12, 2025 | 58.20 | 58.20 | 57.80 | 58.20 | 58.20 | 7,507 |
| Mar 11, 2025 | 58.30 | 58.30 | 57.10 | 58.20 | 58.20 | 12,220 |
| Mar 10, 2025 | 58.20 | 58.40 | 57.40 | 58.30 | 58.30 | 15,215 |
| Mar 7, 2025 | 58.00 | 58.40 | 56.80 | 58.40 | 58.40 | 26,314 |
| Mar 6, 2025 | 56.90 | 58.00 | 56.80 | 58.00 | 58.00 | 34,506 |
| Mar 5, 2025 | 56.90 | 58.40 | 56.90 | 58.40 | 58.40 | 25,522 |
| Mar 4, 2025 | 56.90 | 58.00 | 56.90 | 58.00 | 58.00 | 7,020 |
| Mar 3, 2025 | 57.90 | 58.50 | 57.00 | 57.80 | 57.80 | 21,322 |
| Feb 27, 2025 | 58.40 | 58.80 | 58.00 | 58.30 | 58.30 | 19,001 |
| Feb 26, 2025 | 57.90 | 58.50 | 57.80 | 57.80 | 57.80 | 25,910 |
| Feb 25, 2025 | 58.80 | 59.20 | 57.90 | 57.90 | 57.90 | 35,251 |
| Feb 24, 2025 | 59.50 | 59.80 | 58.80 | 59.30 | 59.30 | 24,302 |
| Feb 21, 2025 | 59.70 | 59.70 | 58.30 | 59.50 | 59.50 | 16,151 |
| Feb 20, 2025 | 59.50 | 60.40 | 58.30 | 59.70 | 59.70 | 52,322 |
| Feb 19, 2025 | 59.90 | 60.80 | 58.60 | 58.70 | 58.70 | 85,227 |
| Feb 18, 2025 | 61.00 | 61.70 | 60.00 | 60.00 | 60.00 | 61,930 |
| Feb 17, 2025 | 60.00 | 62.40 | 59.50 | 61.00 | 61.00 | 114,990 |
| Feb 14, 2025 | 61.70 | 62.10 | 59.00 | 60.00 | 60.00 | 162,991 |
| Feb 13, 2025 | 58.20 | 64.90 | 58.20 | 61.50 | 61.50 | 424,291 |
| Feb 12, 2025 | 53.90 | 57.60 | 53.90 | 55.70 | 55.70 | 71,395 |
| Feb 11, 2025 | 54.90 | 54.90 | 52.00 | 53.90 | 53.90 | 55,251 |
| Feb 10, 2025 | 56.80 | 57.00 | 53.80 | 54.50 | 54.50 | 110,117 |
| Feb 7, 2025 | 58.70 | 59.50 | 54.90 | 57.30 | 57.30 | 344,911 |
| Feb 6, 2025 | 51.20 | 58.50 | 49.80 | 58.10 | 58.10 | 584,981 |
| Feb 5, 2025 | 47.45 | 51.50 | 46.50 | 50.50 | 50.50 | 196,699 |
| Feb 4, 2025 | 45.25 | 47.45 | 45.00 | 47.45 | 47.45 | 35,922 |
| Feb 3, 2025 | 46.00 | 46.00 | 44.85 | 45.35 | 45.35 | 32,324 |
| Jan 22, 2025 | 45.30 | 46.15 | 45.20 | 45.55 | 45.55 | 19,995 |
| Jan 21, 2025 | 46.15 | 46.15 | 45.25 | 46.15 | 46.15 | 12,021 |
| Jan 20, 2025 | 46.00 | 46.15 | 45.25 | 46.15 | 46.15 | 19,232 |
| Jan 17, 2025 | 45.45 | 46.00 | 45.05 | 45.85 | 45.85 | 26,131 |
| Jan 16, 2025 | 46.50 | 47.00 | 45.40 | 46.00 | 46.00 | 48,492 |
| Jan 15, 2025 | 47.00 | 47.00 | 45.85 | 46.00 | 46.00 | 15,684 |
| Jan 14, 2025 | 47.00 | 47.00 | 45.35 | 47.00 | 47.00 | 12,698 |
| Jan 13, 2025 | 47.15 | 47.20 | 45.00 | 47.00 | 47.00 | 25,019 |
| Jan 10, 2025 | 47.10 | 47.20 | 46.65 | 46.85 | 46.85 | 26,280 |
| Jan 9, 2025 | 47.60 | 47.60 | 46.65 | 47.00 | 47.00 | 37,356 |
| Jan 8, 2025 | 47.35 | 48.00 | 46.70 | 46.80 | 46.80 | 14,667 |
| Jan 7, 2025 | 47.65 | 47.65 | 46.65 | 47.00 | 47.00 | 28,663 |
| Jan 6, 2025 | 47.20 | 48.00 | 46.75 | 47.60 | 47.60 | 55,734 |
| Jan 3, 2025 | 47.95 | 47.95 | 46.75 | 46.75 | 46.75 | 24,470 |
| Jan 2, 2025 | 46.80 | 48.30 | 46.50 | 47.95 | 47.95 | 62,655 |
| Dec 31, 2024 | 47.50 | 47.50 | 46.45 | 46.60 | 46.60 | 87,101 |
| Dec 30, 2024 | 47.20 | 47.90 | 46.85 | 46.85 | 46.85 | 51,591 |
| Dec 27, 2024 | 48.00 | 48.15 | 47.00 | 47.70 | 47.70 | 43,305 |
| Dec 26, 2024 | 47.90 | 48.00 | 46.80 | 47.50 | 47.50 | 74,542 |
| Dec 25, 2024 | 48.20 | 48.80 | 46.90 | 48.00 | 48.00 | 100,037 |
| Dec 24, 2024 | 45.25 | 50.90 | 45.00 | 47.05 | 47.05 | 155,302 |
| Dec 23, 2024 | 43.00 | 45.30 | 43.00 | 45.25 | 45.25 | 60,458 |
| Dec 20, 2024 | 44.70 | 45.05 | 42.40 | 44.45 | 44.45 | 156,347 |
| Dec 19, 2024 | 46.80 | 47.00 | 45.00 | 45.00 | 45.00 | 109,106 |
| Dec 18, 2024 | 46.85 | 47.70 | 46.60 | 47.35 | 47.35 | 76,399 |
| Dec 17, 2024 | 49.00 | 49.20 | 46.90 | 47.45 | 47.45 | 210,091 |
| Dec 16, 2024 | 50.00 | 52.20 | 47.60 | 47.60 | 47.60 | 160,759 |
| Dec 13, 2024 | 53.50 | 54.00 | 46.55 | 50.10 | 50.10 | 620,700 |
| Dec 12, 2024 | 62.00 | 72.60 | 52.30 | 54.90 | 54.90 | 915,524 |
Related Tickers
7814.TWO HORIEN
32.30
0.00%
7607.TWO DuoGenic StemCells corporation
14.50
-3.33%
4169.TWO TCM Biotech International Corp.
51.90
-1.14%
7725.TWO LabTurbo Biotech Corporation
24.10
+0.42%
6986.TWO HeXun Biosciences Co., Ltd.
74.90
-1.19%
7754.TWO AnnJi
19.70
0.00%
6999.TWO Han Biomedical
42.15
0.00%
7759.TWO SUNHAWK BIO
83.00
-6.32%
6652.TWO Eusol Biotech Co.,Ltd.
6.10
-1.45%
4197.TWO Visgeneer Inc.
10.05
0.00%