Bionime Corporation (TPE:4737)
Taiwan
· Delayed Price · Currency is TWD 62.70
-0.30 (-0.48%)
Apr 29, 2026, 1:30 PM CST
Bionime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 61.70 | 64.30 | 61.30 | 63.00 | 63.00 | 5.00% | 170,268 |
| Apr 27, 2026 | 63.40 | 63.40 | 59.20 | 60.00 | 60.00 | -2.91% | 138,223 |
| Apr 24, 2026 | 63.00 | 63.00 | 61.30 | 61.80 | 61.80 | -0.64% | 91,694 |
| Apr 23, 2026 | 62.30 | 62.80 | 61.50 | 62.20 | 62.20 | -1.27% | 200,728 |
| Apr 22, 2026 | 62.20 | 63.50 | 62.20 | 63.00 | 63.00 | 1.29% | 87,119 |
| Apr 21, 2026 | 62.10 | 63.40 | 61.20 | 62.20 | 62.20 | -1.74% | 156,690 |
| Apr 20, 2026 | 67.50 | 67.90 | 62.00 | 63.30 | 63.30 | -5.52% | 406,063 |
| Apr 17, 2026 | 68.10 | 68.60 | 66.90 | 67.00 | 67.00 | -2.76% | 158,356 |
| Apr 16, 2026 | 68.60 | 69.00 | 67.40 | 68.90 | 68.90 | 0.44% | 83,203 |
| Apr 15, 2026 | 68.10 | 68.80 | 66.00 | 68.60 | 68.60 | -0.15% | 276,422 |
| Apr 14, 2026 | 69.80 | 69.80 | 67.90 | 68.70 | 68.70 | -1.01% | 175,316 |
| Apr 13, 2026 | 67.90 | 69.80 | 65.10 | 69.40 | 69.40 | 3.74% | 308,840 |
| Apr 10, 2026 | 70.90 | 70.90 | 65.10 | 66.90 | 66.90 | -5.64% | 422,246 |
| Apr 9, 2026 | 71.00 | 71.00 | 68.70 | 70.90 | 70.90 | 1.29% | 276,313 |
| Apr 8, 2026 | 71.00 | 71.00 | 68.20 | 70.00 | 70.00 | -1.41% | 479,226 |
| Apr 7, 2026 | 71.50 | 71.50 | 69.40 | 71.00 | 71.00 | 1.00% | 247,989 |
| Apr 2, 2026 | 72.00 | 72.20 | 69.20 | 70.30 | 70.30 | -1.95% | 284,492 |
| Apr 1, 2026 | 68.20 | 72.90 | 68.20 | 71.70 | 71.70 | 5.75% | 535,790 |
| Mar 31, 2026 | 66.00 | 68.20 | 65.80 | 67.80 | 67.80 | 2.57% | 277,675 |
| Mar 30, 2026 | 65.10 | 66.10 | 64.80 | 66.10 | 66.10 | 1.54% | 189,504 |
| Mar 27, 2026 | 64.90 | 65.80 | 64.60 | 65.10 | 65.10 | 0.31% | 176,223 |
| Mar 26, 2026 | 65.10 | 65.80 | 64.90 | 64.90 | 64.90 | - | 92,900 |
| Mar 25, 2026 | 64.30 | 65.20 | 63.80 | 64.90 | 64.90 | 0.93% | 116,560 |
| Mar 24, 2026 | 64.90 | 64.90 | 63.80 | 64.30 | 64.30 | 0.47% | 92,010 |
| Mar 23, 2026 | 62.10 | 65.50 | 62.10 | 64.00 | 64.00 | 1.59% | 324,857 |
| Mar 20, 2026 | 63.40 | 64.30 | 62.00 | 63.00 | 63.00 | 0.64% | 180,139 |
| Mar 19, 2026 | 63.50 | 63.90 | 61.50 | 62.60 | 62.60 | -1.88% | 293,641 |
| Mar 18, 2026 | 62.50 | 64.20 | 62.50 | 63.80 | 63.80 | 2.90% | 353,115 |
| Mar 17, 2026 | 61.30 | 62.20 | 60.30 | 62.00 | 62.00 | 2.99% | 248,420 |
| Mar 16, 2026 | 60.90 | 60.90 | 59.80 | 60.20 | 60.20 | -0.33% | 141,364 |
| Mar 13, 2026 | 58.80 | 60.50 | 57.70 | 60.40 | 60.40 | 2.72% | 143,086 |
| Mar 12, 2026 | 60.60 | 61.10 | 58.30 | 58.80 | 58.80 | -3.76% | 547,770 |
| Mar 11, 2026 | 60.80 | 62.00 | 60.80 | 61.10 | 61.10 | -1.13% | 227,798 |
| Mar 10, 2026 | 61.00 | 62.80 | 60.90 | 61.80 | 61.80 | 1.98% | 382,991 |
| Mar 9, 2026 | 60.90 | 62.00 | 59.10 | 60.60 | 60.60 | -1.78% | 673,133 |
| Mar 6, 2026 | 57.10 | 62.10 | 56.60 | 61.70 | 61.70 | 9.20% | 1,379,706 |
| Mar 5, 2026 | 55.90 | 58.00 | 55.40 | 56.50 | 56.50 | 1.99% | 203,376 |
| Mar 4, 2026 | 54.60 | 55.60 | 53.90 | 55.40 | 55.40 | 0.73% | 345,252 |
| Mar 3, 2026 | 54.90 | 55.60 | 54.40 | 55.00 | 55.00 | 1.29% | 299,770 |
| Mar 2, 2026 | 54.20 | 55.30 | 54.20 | 54.30 | 54.30 | - | 211,836 |
| Feb 26, 2026 | 54.80 | 55.50 | 54.00 | 54.30 | 54.30 | 0.56% | 220,427 |
| Feb 25, 2026 | 54.60 | 54.80 | 53.50 | 54.00 | 54.00 | -1.82% | 369,384 |
| Feb 24, 2026 | 54.30 | 55.20 | 54.00 | 55.00 | 55.00 | 1.10% | 252,927 |
| Feb 23, 2026 | 57.90 | 58.60 | 53.90 | 54.40 | 54.40 | -2.68% | 458,769 |
| Feb 11, 2026 | 54.70 | 56.90 | 53.40 | 55.90 | 55.90 | 2.01% | 655,964 |
| Feb 10, 2026 | 51.10 | 56.90 | 50.30 | 54.80 | 54.80 | 3.01% | 918,973 |
| Feb 9, 2026 | 52.30 | 53.40 | 52.30 | 53.20 | 53.20 | 0.95% | 80,025 |
| Feb 6, 2026 | 52.60 | 52.90 | 52.00 | 52.70 | 52.70 | 0.19% | 50,071 |
| Feb 5, 2026 | 51.60 | 52.60 | 51.00 | 52.60 | 52.60 | 1.54% | 133,625 |
| Feb 4, 2026 | 53.00 | 53.00 | 51.00 | 51.80 | 51.80 | -1.15% | 126,420 |
| Feb 3, 2026 | 53.30 | 53.30 | 51.90 | 52.40 | 52.40 | -0.19% | 125,529 |
| Feb 2, 2026 | 51.10 | 52.80 | 50.80 | 52.50 | 52.50 | 1.94% | 219,111 |
| Jan 30, 2026 | 54.30 | 54.50 | 51.50 | 51.50 | 51.50 | -6.87% | 440,831 |
| Jan 29, 2026 | 55.60 | 56.30 | 53.90 | 55.30 | 55.30 | - | 216,225 |
| Jan 28, 2026 | 54.00 | 55.40 | 53.90 | 55.30 | 55.30 | 2.41% | 317,652 |
| Jan 27, 2026 | 55.00 | 55.00 | 53.90 | 54.00 | 54.00 | -1.82% | 223,267 |
| Jan 26, 2026 | 54.10 | 55.90 | 54.00 | 55.00 | 55.00 | 0.92% | 177,896 |
| Jan 23, 2026 | 53.70 | 54.70 | 53.10 | 54.50 | 54.50 | 1.49% | 220,129 |
| Jan 22, 2026 | 54.00 | 54.00 | 53.20 | 53.70 | 53.70 | -0.56% | 151,696 |
| Jan 21, 2026 | 54.00 | 54.00 | 52.90 | 54.00 | 54.00 | -1.82% | 197,071 |
| Jan 20, 2026 | 54.60 | 55.70 | 54.20 | 55.00 | 55.00 | -1.79% | 200,959 |
| Jan 19, 2026 | 55.10 | 56.00 | 54.80 | 56.00 | 56.00 | 1.45% | 132,647 |
| Jan 16, 2026 | 54.90 | 55.20 | 54.30 | 55.20 | 55.20 | 0.55% | 103,330 |
| Jan 15, 2026 | 54.80 | 54.90 | 53.30 | 54.90 | 54.90 | 0.18% | 142,602 |
| Jan 14, 2026 | 54.40 | 54.80 | 54.00 | 54.80 | 54.80 | 0.74% | 137,889 |
| Jan 13, 2026 | 54.10 | 55.80 | 53.60 | 54.40 | 54.40 | 0.18% | 122,985 |
| Jan 12, 2026 | 54.30 | 54.80 | 53.70 | 54.30 | 54.30 | -1.63% | 173,334 |
| Jan 9, 2026 | 53.60 | 55.20 | 53.50 | 55.20 | 55.20 | -0.18% | 141,527 |
| Jan 8, 2026 | 53.40 | 55.30 | 52.60 | 55.30 | 55.30 | 0.55% | 113,015 |
| Jan 7, 2026 | 56.00 | 56.00 | 54.40 | 55.00 | 54.47 | -0.54% | 46,586 |
| Jan 6, 2026 | 56.90 | 56.90 | 55.00 | 55.30 | 54.77 | -0.72% | 43,812 |
| Jan 5, 2026 | 57.90 | 58.20 | 55.50 | 55.70 | 55.16 | -4.79% | 105,678 |
| Jan 2, 2026 | 59.50 | 59.50 | 58.50 | 58.50 | 57.93 | -1.68% | 90,977 |
| Dec 31, 2025 | 59.90 | 60.80 | 59.50 | 59.50 | 58.93 | -2.46% | 127,921 |
| Dec 30, 2025 | 59.90 | 61.00 | 59.00 | 61.00 | 60.41 | 1.67% | 128,390 |
| Dec 29, 2025 | 60.50 | 60.50 | 59.20 | 60.00 | 59.42 | -0.83% | 115,806 |
| Dec 26, 2025 | 59.20 | 60.50 | 58.10 | 60.50 | 59.92 | 2.37% | 200,594 |
| Dec 24, 2025 | 59.70 | 59.80 | 58.70 | 59.10 | 58.53 | -1.17% | 67,134 |
| Dec 23, 2025 | 58.90 | 59.80 | 58.40 | 59.80 | 59.22 | 1.36% | 136,221 |
| Dec 22, 2025 | 57.30 | 59.00 | 57.20 | 59.00 | 58.43 | 0.51% | 110,094 |
| Dec 19, 2025 | 58.50 | 59.00 | 56.70 | 58.70 | 58.13 | -0.51% | 92,408 |
| Dec 18, 2025 | 58.00 | 59.50 | 58.00 | 59.00 | 58.43 | 1.72% | 126,008 |
| Dec 17, 2025 | 58.80 | 58.80 | 57.00 | 58.00 | 57.44 | 1.75% | 85,042 |
| Dec 16, 2025 | 58.00 | 58.00 | 55.20 | 57.00 | 56.45 | 3.07% | 63,301 |
| Dec 15, 2025 | 53.50 | 55.30 | 53.50 | 55.30 | 54.77 | 0.55% | 23,884 |
| Dec 12, 2025 | 56.60 | 56.80 | 54.60 | 55.00 | 54.47 | -3.17% | 259,593 |
| Dec 11, 2025 | 57.20 | 57.50 | 56.50 | 56.80 | 56.25 | -2.07% | 160,845 |
| Dec 10, 2025 | 58.00 | 58.00 | 57.30 | 58.00 | 57.44 | - | 67,757 |
| Dec 9, 2025 | 58.00 | 58.00 | 57.00 | 58.00 | 57.44 | -1.19% | 60,214 |
| Dec 8, 2025 | 59.00 | 59.00 | 57.80 | 58.70 | 58.13 | -0.34% | 51,796 |
| Dec 5, 2025 | 58.50 | 59.00 | 58.00 | 58.90 | 58.33 | 0.68% | 75,299 |
| Dec 4, 2025 | 57.10 | 59.90 | 57.10 | 58.50 | 57.93 | 2.27% | 113,142 |
| Dec 3, 2025 | 57.30 | 57.30 | 56.10 | 57.20 | 56.65 | -1.04% | 138,791 |
| Dec 2, 2025 | 57.90 | 58.00 | 56.80 | 57.80 | 57.24 | -0.34% | 219,491 |
| Dec 1, 2025 | 58.30 | 58.80 | 57.80 | 58.00 | 57.44 | -1.36% | 60,192 |
| Nov 28, 2025 | 57.30 | 58.80 | 57.30 | 58.80 | 58.23 | 0.34% | 44,595 |
| Nov 27, 2025 | 58.50 | 58.60 | 56.00 | 58.60 | 58.03 | -0.17% | 218,317 |
| Nov 26, 2025 | 59.90 | 60.10 | 58.10 | 58.70 | 58.13 | -0.34% | 77,373 |
| Nov 25, 2025 | 58.60 | 59.60 | 57.60 | 58.90 | 58.33 | 0.51% | 66,079 |
| Nov 24, 2025 | 58.80 | 59.20 | 57.50 | 58.60 | 58.03 | -1.01% | 65,549 |