Bionet

1784
🏛️ taiwan →
82.40
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 39.80 39.95 39.50 39.60 0.0M
2021-12-29 39.45 39.85 39.45 39.75 0.0M
2021-12-28 39.40 39.50 39.35 39.40 0.0M
2021-12-27 39.40 39.75 39.25 39.35 0.0M
2021-12-24 39.60 39.60 39.25 39.60 0.0M
2021-12-23 39.45 39.75 39.35 39.55 0.0M
2021-12-22 39.45 40.40 39.20 39.50 0.0M
2021-12-21 39.15 39.85 39.00 39.30 0.0M
2021-12-20 40.00 40.00 39.20 39.25 0.0M
2021-12-17 40.25 40.25 39.80 39.80 0.0M
2021-12-16 40.75 40.75 39.85 40.00 0.0M
2021-12-15 39.65 40.00 39.60 39.90 0.0M
2021-12-14 41.10 41.25 39.50 39.50 0.0M
2021-12-13 42.00 42.00 41.10 41.10 0.0M
2021-12-10 42.00 42.05 41.55 41.90 0.0M
2021-12-09 42.05 42.05 41.60 41.65 0.0M
2021-12-08 41.45 42.15 41.45 41.75 0.0M
2021-12-07 42.00 42.00 41.40 41.40 0.0M
2021-12-06 41.70 42.00 41.50 42.00 0.0M
2021-12-03 41.50 41.70 41.15 41.70 0.0M
2021-12-02 41.40 41.65 41.10 41.25 0.0M
2021-12-01 41.65 41.95 41.35 41.40 0.0M
2021-11-30 41.80 42.00 41.45 41.65 0.0M
2021-11-29 42.30 42.75 41.60 41.70 0.0M
2021-11-26 42.50 42.60 42.05 42.20 0.0M
2021-11-25 42.15 42.50 41.95 42.20 0.0M
2021-11-24 42.75 42.75 41.75 42.45 0.0M
2021-11-23 43.00 43.40 41.90 42.05 0.0M
2021-11-22 43.50 43.60 42.65 43.00 0.0M
2021-11-19 44.70 44.90 43.25 43.50 0.0M
2021-11-18 43.30 43.85 42.75 43.45 0.0M
2021-11-17 41.95 46.05 41.95 43.70 0.0M
2021-11-16 42.00 42.45 41.80 41.90 0.0M
2021-11-15 41.45 42.50 41.45 42.45 0.0M
2021-11-12 41.30 41.45 41.20 41.25 0.0M
2021-11-11 41.65 41.85 41.25 41.25 0.0M
2021-11-10 42.60 42.60 41.65 41.80 0.0M
2021-11-09 42.00 42.60 41.80 42.20 0.0M
2021-11-08 41.85 42.05 41.75 42.00 0.0M
2021-11-05 42.15 42.15 41.55 42.00 0.0M
2021-11-04 42.15 42.50 42.05 42.10 0.0M
2021-11-03 42.50 42.50 41.80 42.15 0.0M
2021-11-02 42.70 42.95 42.20 42.30 0.0M
2021-11-01 42.65 43.20 42.65 42.80 0.0M
2021-10-29 43.25 43.50 42.35 42.60 0.0M
2021-10-28 43.00 43.45 42.60 43.20 0.0M
2021-10-27 43.30 43.40 42.00 42.95 0.0M
2021-10-26 44.35 44.35 43.30 43.40 0.0M
2021-10-25 43.95 44.20 43.00 43.95 0.0M
2021-10-22 44.55 44.55 43.60 43.95 0.0M
2021-10-21 44.70 44.95 44.00 44.50 0.0M
2021-10-20 44.35 44.80 44.15 44.50 0.0M
2021-10-19 44.10 44.10 42.75 43.80 0.0M
2021-10-18 44.50 44.50 43.30 43.35 0.0M
2021-10-15 45.00 45.00 44.15 44.25 0.0M
2021-10-14 43.85 45.20 43.85 44.40 0.0M
2021-10-13 43.00 43.80 42.50 43.70 0.0M
2021-10-12 43.20 43.20 42.50 42.85 0.0M
2021-10-08 43.25 44.25 42.70 44.00 0.0M
2021-10-07 41.65 43.70 41.65 43.70 0.0M
2021-10-06 42.10 42.25 41.70 41.90 0.0M
2021-10-05 41.50 42.25 41.15 42.20 0.0M
2021-10-04 42.20 42.60 41.55 41.70 0.0M
2021-10-01 42.60 42.90 41.80 41.95 0.0M
2021-09-30 43.05 43.20 42.70 43.05 0.0M
2021-09-29 42.60 43.00 42.00 43.00 0.0M
2021-09-28 43.20 43.20 42.90 42.90 0.0M
2021-09-27 43.40 43.45 42.80 43.45 0.0M
2021-09-24 43.75 43.80 43.10 43.35 0.0M
2021-09-23 43.50 44.15 43.15 43.75 0.0M
2021-09-22 42.85 43.10 42.50 42.60 0.0M
2021-09-17 43.60 43.70 43.15 43.25 0.0M
2021-09-16 44.00 44.00 43.50 43.70 0.0M
2021-09-15 43.90 44.05 43.40 44.05 0.0M
2021-09-14 44.55 44.60 43.70 43.90 0.0M
2021-09-13 45.60 45.60 44.55 44.55 0.0M
2021-09-10 45.50 45.75 44.80 45.75 0.0M
2021-09-09 45.40 45.80 44.95 45.20 0.0M
2021-09-08 48.10 48.10 45.95 46.00 0.0M
2021-09-07 47.00 48.10 46.40 48.00 0.0M
2021-09-06 47.75 48.30 46.75 47.00 0.0M
2021-09-03 46.30 48.10 46.25 47.60 0.0M
2021-09-02 45.80 46.60 45.60 45.70 0.0M
2021-09-01 46.70 47.50 45.60 45.60 0.0M
2021-08-31 46.35 46.65 46.10 46.65 0.0M
2021-08-30 46.10 46.55 46.00 46.25 0.0M
2021-08-27 46.20 46.50 45.85 46.15 0.0M
2021-08-26 45.20 46.35 45.00 46.35 0.0M
2021-08-25 44.85 45.30 44.75 45.05 0.0M
2021-08-24 45.30 45.50 44.50 44.90 0.0M
2021-08-23 44.00 45.95 44.00 45.30 0.0M
2021-08-20 44.55 44.70 43.85 43.85 0.0M
2021-08-19 45.00 45.50 44.15 44.60 0.0M
2021-08-18 44.25 45.10 43.15 45.05 0.0M
2021-08-17 45.10 45.35 44.25 44.50 0.0M
2021-08-16 46.35 46.80 44.25 44.95 0.0M
2021-08-13 46.35 46.90 45.20 46.45 0.0M
2021-08-12 45.30 47.40 45.20 46.50 0.0M
2021-08-11 45.70 45.95 44.55 45.15 0.0M
2021-08-10 46.10 46.60 45.60 46.10 0.0M
2021-08-09 46.60 47.20 46.05 46.05 0.0M
2021-08-06 49.15 51.90 46.40 47.50 0.0M
2021-08-05 47.65 49.15 46.10 48.60 0.0M
2021-08-04 47.55 49.95 47.25 47.85 0.0M
2021-08-03 46.20 47.75 46.00 46.85 0.0M
2021-08-02 46.35 46.90 45.60 46.15 0.0M
2021-07-30 44.00 46.50 44.00 45.40 0.0M
2021-07-29 44.25 44.75 43.85 44.10 0.0M
2021-07-28 43.70 44.00 42.50 43.10 0.0M
2021-07-27 45.10 45.65 43.60 43.65 0.0M
2021-07-26 45.10 45.40 44.75 44.90 0.0M
2021-07-23 44.30 45.40 44.00 44.60 0.0M
2021-07-22 43.85 43.95 43.05 43.75 0.0M
2021-07-21 44.05 44.55 42.85 43.35 0.0M
2021-07-20 47.50 48.80 43.65 44.05 0.0M
2021-07-19 44.40 46.90 44.20 46.90 0.0M
2021-07-16 42.25 44.00 42.10 43.20 0.0M
2021-07-15 42.30 42.50 41.70 42.40 0.0M
2021-07-14 41.40 41.85 40.75 41.85 0.0M
2021-07-13 42.45 42.45 41.10 41.40 0.0M
2021-07-12 41.20 41.80 40.75 41.80 0.0M
2021-07-09 40.60 40.70 40.25 40.35 0.0M
2021-07-08 40.85 41.05 40.60 40.75 0.0M
2021-07-07 41.60 41.85 40.65 40.85 0.0M
2021-07-06 41.85 42.05 41.00 41.55 0.0M
2021-07-05 41.85 42.15 41.40 42.05 0.0M
2021-07-02 42.00 42.20 41.50 41.80 0.0M
2021-07-01 42.15 42.60 41.50 41.80 0.0M
2021-06-30 42.35 42.65 42.05 42.05 0.0M
2021-06-29 42.45 42.50 41.90 41.90 0.0M
2021-06-28 42.90 43.40 42.45 42.45 0.0M
2021-06-25 43.05 43.15 42.60 42.85 0.0M
2021-06-24 42.60 42.90 42.35 42.90 0.0M
2021-06-23 42.05 42.65 42.05 42.40 0.0M
2021-06-22 42.10 42.60 41.75 41.85 0.0M
2021-06-21 42.85 43.00 41.70 42.00 0.0M
2021-06-18 43.50 43.75 42.70 43.15 0.0M
2021-06-17 43.50 43.95 43.00 43.50 0.0M
2021-06-16 44.35 44.35 43.25 43.80 0.0M
2021-06-15 44.30 44.40 43.15 43.20 0.0M
2021-06-11 45.40 45.60 43.10 44.25 0.0M
2021-06-10 43.70 45.80 43.50 45.60 0.0M
2021-06-09 44.75 44.75 42.85 43.65 0.0M
2021-06-08 45.05 45.80 43.70 44.35 0.0M
2021-06-07 46.00 48.10 44.70 44.95 0.0M
2021-06-04 43.00 45.75 42.25 44.80 0.0M
2021-06-03 41.80 43.40 41.65 42.60 0.0M
2021-06-02 41.05 42.45 40.70 41.90 0.0M
2021-06-01 40.60 41.45 40.15 41.45 0.0M
2021-05-31 41.50 41.50 40.20 40.45 0.0M
2021-05-28 42.25 42.30 41.20 41.55 0.0M
2021-05-27 41.35 42.40 40.80 42.35 0.0M
2021-05-26 40.40 41.95 40.35 40.95 0.0M
2021-05-25 41.05 41.05 40.20 40.40 0.0M
2021-05-24 40.65 41.15 40.30 40.75 0.0M
2021-05-21 41.35 41.35 39.25 39.85 0.0M
2021-05-20 39.45 41.00 39.45 40.65 0.0M
2021-05-19 39.30 41.15 39.05 40.15 0.0M
2021-05-18 39.00 39.30 38.00 38.80 0.0M
2021-05-17 39.40 40.55 38.65 38.65 0.0M
2021-05-14 38.55 38.60 37.60 38.55 0.0M
2021-05-13 37.55 38.60 37.55 38.55 0.0M
2021-05-12 39.15 40.30 36.80 37.60 0.0M
2021-05-11 40.15 40.15 38.10 39.20 0.0M
2021-05-10 39.75 40.05 39.55 39.80 0.0M
2021-05-07 39.15 39.80 39.10 39.55 0.0M
2021-05-06 39.50 40.45 38.60 38.85 0.0M
2021-05-05 38.70 40.70 38.70 39.35 0.0M
2021-05-04 41.50 41.60 38.00 39.00 0.0M
2021-05-03 43.00 44.50 41.40 41.40 0.0M
2021-04-29 41.90 44.00 41.90 42.50 0.0M
2021-04-28 42.60 42.95 41.75 41.90 0.0M
2021-04-27 41.40 43.20 41.20 42.85 0.0M
2021-04-26 41.25 41.75 40.90 41.25 0.0M
2021-04-23 40.95 41.60 40.35 41.15 0.0M
2021-04-22 42.50 42.70 40.85 40.95 0.0M
2021-04-21 42.80 43.10 42.05 42.30 0.0M
2021-04-20 42.55 43.30 42.40 42.65 0.0M
2021-04-19 43.30 43.30 41.85 42.25 0.0M
2021-04-16 42.50 42.70 41.80 42.35 0.0M
2021-04-15 42.15 42.85 42.00 42.35 0.0M
2021-04-14 42.85 43.35 40.50 41.95 0.0M
2021-04-13 45.50 45.95 42.60 42.75 0.0M
2021-04-12 44.25 47.85 43.55 45.50 0.0M
2021-04-09 41.20 45.25 40.60 43.50 0.0M
2021-04-08 41.70 41.70 41.05 41.15 0.0M
2021-04-07 40.85 43.95 40.85 42.10 0.0M
2021-04-06 41.00 41.00 40.15 40.35 0.0M
2021-04-01 39.70 39.80 39.40 39.75 0.0M
2021-03-31 40.10 40.15 39.50 39.70 0.0M
2021-03-30 39.30 40.65 39.25 39.95 0.0M
2021-03-29 39.35 39.60 39.15 39.30 0.0M
2021-03-26 39.60 39.65 39.10 39.10 0.0M
2021-03-25 40.50 40.50 39.40 39.40 0.0M
2021-03-24 40.30 42.00 40.00 40.70 0.0M
2021-03-23 40.25 40.30 39.50 39.80 0.0M
2021-03-22 39.20 40.30 39.05 39.70 0.0M
2021-03-19 39.55 39.65 39.00 39.05 0.0M
2021-03-18 39.80 39.80 39.25 39.35 0.0M
2021-03-17 39.30 39.95 39.20 39.35 0.0M
2021-03-16 39.30 39.85 39.20 39.20 0.0M
2021-03-15 38.65 39.60 38.35 39.30 0.0M
2021-03-12 38.50 38.75 38.30 38.50 0.0M
2021-03-11 38.35 38.60 38.15 38.35 0.0M
2021-03-10 38.45 39.40 38.00 38.35 0.0M
2021-03-09 38.70 39.10 38.05 38.35 0.0M
2021-03-08 39.80 39.80 38.60 38.60 0.0M
2021-03-05 38.80 40.70 38.40 38.90 0.0M
2021-03-04 37.70 38.95 37.55 38.65 0.0M
2021-03-03 37.75 37.75 37.20 37.30 0.0M
2021-03-02 38.00 38.30 37.75 37.75 0.0M
2021-02-26 38.20 38.20 37.75 37.85 0.0M
2021-02-25 38.80 39.00 38.20 38.20 0.0M
2021-02-24 38.15 38.55 38.10 38.40 0.0M
2021-02-23 40.10 40.10 38.40 38.50 0.0M
2021-02-22 39.30 40.60 39.30 39.80 0.0M
2021-02-19 38.60 39.45 38.10 38.90 0.0M
2021-02-18 37.35 38.75 37.30 38.55 0.0M
2021-02-17 36.60 37.30 36.50 36.85 0.0M
2021-02-05 36.80 36.80 36.30 36.70 0.0M
2021-02-04 35.70 36.60 35.70 36.20 0.0M
2021-02-03 36.35 36.35 35.50 35.60 0.0M
2021-02-02 35.70 36.00 35.45 35.50 0.0M
2021-02-01 35.80 36.00 35.20 35.65 0.0M
2021-01-29 36.90 37.10 35.15 36.15 0.0M
2021-01-28 36.50 37.00 36.50 36.55 0.0M
2021-01-27 36.50 36.90 36.50 36.85 0.0M
2021-01-26 36.90 36.95 36.35 36.35 0.0M
2021-01-25 36.00 37.40 35.80 36.80 0.0M
2021-01-22 36.50 36.50 35.70 35.85 0.0M
2021-01-21 36.80 37.00 36.15 36.30 0.0M
2021-01-20 37.70 37.70 36.70 36.80 0.0M
2021-01-19 37.85 37.85 37.20 37.25 0.0M
2021-01-18 37.45 38.20 37.45 37.60 0.0M
2021-01-15 38.60 39.00 37.30 37.40 0.0M
2021-01-14 38.40 38.60 38.30 38.30 0.0M
2021-01-13 39.10 39.20 38.40 38.40 0.0M
2021-01-12 39.15 39.75 39.10 39.20 0.0M
2021-01-11 39.90 40.00 39.00 39.10 0.0M
2021-01-08 40.25 41.30 39.45 39.60 0.0M
2021-01-07 39.60 39.60 38.75 39.00 0.0M
2021-01-06 39.80 40.00 38.70 38.70 0.0M
2021-01-05 40.00 40.25 39.55 39.80 0.0M
2021-01-04 40.20 40.25 39.75 40.00 0.0M