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
2022-12-30 44.00 44.50 43.65 43.90 0.0M
2022-12-29 44.15 44.95 43.05 44.10 0.0M
2022-12-28 44.00 44.55 43.75 44.00 0.0M
2022-12-27 45.15 45.35 43.65 44.30 0.0M
2022-12-26 42.10 44.70 42.10 44.20 0.0M
2022-12-23 42.40 42.55 41.70 42.05 0.0M
2022-12-22 43.25 43.25 42.20 42.55 0.0M
2022-12-21 42.70 43.20 42.50 43.10 0.0M
2022-12-20 43.20 43.65 41.90 42.70 0.0M
2022-12-19 44.15 45.25 43.55 43.60 0.0M
2022-12-16 43.15 44.30 43.15 43.75 0.0M
2022-12-15 42.70 43.80 42.70 43.75 0.0M
2022-12-14 44.10 44.40 42.95 43.05 0.0M
2022-12-13 44.15 45.35 44.00 44.10 0.0M
2022-12-12 45.80 46.00 43.95 44.15 0.0M
2022-12-09 44.65 45.55 44.25 45.20 0.0M
2022-12-08 44.90 45.60 44.45 44.65 0.0M
2022-12-07 44.80 46.00 43.90 44.90 0.0M
2022-12-06 43.40 45.60 42.50 44.95 0.0M
2022-12-05 42.35 44.20 41.75 43.40 0.0M
2022-12-02 42.30 42.75 41.90 42.35 0.0M
2022-12-01 42.50 42.60 41.20 42.30 0.0M
2022-11-30 41.80 42.35 41.50 41.85 0.0M
2022-11-29 42.00 43.75 41.55 42.35 0.0M
2022-11-28 38.90 40.95 38.90 39.80 0.0M
2022-11-25 39.40 39.80 38.70 38.85 0.0M
2022-11-24 40.00 40.00 39.20 39.40 0.0M
2022-11-23 38.70 39.85 38.70 39.65 0.0M
2022-11-22 38.90 39.00 38.25 38.35 0.0M
2022-11-21 38.60 38.90 38.50 38.90 0.0M
2022-11-18 38.30 38.60 38.20 38.40 0.0M
2022-11-17 37.95 38.65 37.95 38.30 0.0M
2022-11-16 38.30 38.35 37.90 37.95 0.0M
2022-11-15 37.50 38.30 37.50 38.30 0.0M
2022-11-14 37.15 37.80 37.15 37.70 0.0M
2022-11-11 37.95 37.95 37.30 37.30 0.0M
2022-11-10 38.25 38.25 37.20 37.25 0.0M
2022-11-09 37.45 37.70 36.95 37.70 0.0M
2022-11-08 37.30 37.50 36.55 37.00 0.0M
2022-11-07 37.90 37.90 36.90 37.35 0.0M
2022-11-04 37.90 37.90 37.60 37.90 0.0M
2022-11-03 37.80 38.30 37.70 38.00 0.0M
2022-11-02 37.80 38.00 37.70 37.70 0.0M
2022-11-01 37.40 38.15 37.35 38.00 0.0M
2022-10-31 37.45 37.60 37.40 37.45 0.0M
2022-10-28 37.60 37.60 37.00 37.45 0.0M
2022-10-27 37.15 37.50 37.10 37.40 0.0M
2022-10-26 37.10 37.35 37.00 37.15 0.0M
2022-10-25 37.80 37.80 36.80 37.10 0.0M
2022-10-24 37.15 37.45 36.90 37.45 0.0M
2022-10-21 37.00 37.15 36.55 37.15 0.0M
2022-10-20 37.35 37.40 36.60 37.15 0.0M
2022-10-19 37.35 37.90 37.15 37.65 0.0M
2022-10-18 37.15 37.50 37.05 37.40 0.0M
2022-10-17 36.25 37.15 35.60 37.15 0.0M
2022-10-14 36.00 36.85 35.35 36.75 0.0M
2022-10-13 37.00 37.00 35.10 35.25 0.0M
2022-10-12 37.20 37.45 36.40 37.45 0.0M
2022-10-11 38.75 38.75 37.20 37.20 0.0M
2022-10-07 38.95 39.55 38.80 38.95 0.0M
2022-10-06 39.20 39.20 38.60 38.95 0.0M
2022-10-05 39.75 39.80 38.75 38.95 0.0M
2022-10-04 39.10 39.40 38.70 39.40 0.0M
2022-10-03 39.30 39.65 38.55 38.55 0.0M
2022-09-30 39.10 39.40 37.30 39.40 0.0M
2022-09-29 39.50 40.15 38.80 39.65 0.0M
2022-09-28 41.30 42.05 38.95 38.95 0.0M
2022-09-27 42.00 42.25 41.05 41.40 0.0M
2022-09-26 41.60 42.30 40.40 42.20 0.0M
2022-09-23 41.85 43.40 41.55 42.45 0.0M
2022-09-22 41.90 42.50 41.40 42.00 0.0M
2022-09-21 42.20 42.40 40.90 41.90 0.0M
2022-09-20 42.45 43.40 42.25 42.35 0.0M
2022-09-19 43.80 44.25 41.70 42.40 0.0M
2022-09-16 43.00 43.80 42.55 43.80 0.0M
2022-09-15 43.70 43.80 42.85 43.00 0.0M
2022-09-14 40.95 44.05 40.95 43.90 0.0M
2022-09-13 41.90 41.90 41.10 41.60 0.0M
2022-09-12 41.30 41.70 40.75 41.55 0.0M
2022-09-08 40.15 41.30 40.15 41.30 0.0M
2022-09-07 40.85 40.85 39.60 40.40 0.0M
2022-09-06 43.35 43.40 40.55 40.80 0.0M
2022-09-05 43.00 44.90 42.20 42.55 0.0M
2022-09-02 43.70 43.80 42.85 43.05 0.0M
2022-09-01 42.80 43.50 41.80 43.25 0.0M
2022-08-31 43.95 45.45 43.25 43.25 0.0M
2022-08-30 42.85 43.60 42.60 43.55 0.0M
2022-08-29 42.00 42.95 41.65 42.50 0.0M
2022-08-26 43.50 43.50 42.60 42.70 0.0M
2022-08-25 43.25 43.40 42.35 42.95 0.0M
2022-08-24 43.10 43.45 42.25 42.85 0.0M
2022-08-23 43.80 44.50 42.60 43.25 0.0M
2022-08-22 42.30 44.50 42.05 42.95 0.0M
2022-08-19 41.65 41.75 41.30 41.65 0.0M
2022-08-18 40.50 41.60 40.50 41.40 0.0M
2022-08-17 40.60 40.80 40.15 40.50 0.0M
2022-08-16 40.70 41.15 40.55 40.75 0.0M
2022-08-15 40.15 40.50 40.05 40.40 0.0M
2022-08-12 40.75 40.95 40.00 40.55 0.0M
2022-08-11 40.90 41.10 40.55 40.90 0.0M
2022-08-10 40.60 40.95 40.60 40.95 0.0M
2022-08-09 40.00 41.10 40.00 40.70 0.0M
2022-08-08 40.00 40.50 39.80 40.50 0.0M
2022-08-05 39.60 40.45 39.60 40.35 0.0M
2022-08-04 40.05 40.05 38.65 39.60 0.0M
2022-08-03 40.25 40.25 38.95 39.75 0.0M
2022-08-02 39.95 40.15 39.25 39.50 0.0M
2022-08-01 41.25 41.25 40.15 40.15 0.0M
2022-07-29 41.80 41.80 41.20 41.20 0.0M
2022-07-28 42.15 42.25 41.30 41.60 0.0M
2022-07-27 41.70 42.25 41.60 41.85 0.0M
2022-07-26 41.90 41.90 40.90 41.60 0.0M
2022-07-25 42.00 42.35 41.30 41.90 0.0M
2022-07-22 41.20 42.00 40.65 41.90 0.0M
2022-07-21 41.00 41.20 40.10 41.20 0.0M
2022-07-20 41.05 41.20 40.25 40.50 0.0M
2022-07-19 39.50 40.80 38.80 40.50 0.0M
2022-07-18 39.60 39.60 38.85 38.95 0.0M
2022-07-15 38.80 38.95 38.50 38.85 0.0M
2022-07-14 39.30 39.35 38.60 38.80 0.0M
2022-07-13 39.50 39.50 38.65 39.30 0.0M
2022-07-12 41.10 41.10 38.45 38.60 0.0M
2022-07-11 41.45 42.00 41.10 41.50 0.0M
2022-07-08 40.35 41.80 39.35 41.25 0.0M
2022-07-07 38.30 39.75 36.50 39.75 0.0M
2022-07-06 39.60 39.60 37.50 38.05 0.0M
2022-07-05 38.70 39.15 38.20 39.00 0.0M
2022-07-04 39.15 39.15 38.00 38.70 0.0M
2022-07-01 40.05 40.05 37.50 38.80 0.0M
2022-06-30 42.10 42.20 40.00 40.00 0.0M
2022-06-29 41.50 42.50 41.40 42.10 0.0M
2022-06-28 42.00 43.30 41.20 42.00 0.0M
2022-06-27 40.80 42.35 40.80 42.00 0.0M
2022-06-24 38.95 40.00 38.60 39.85 0.0M
2022-06-23 38.70 38.90 38.10 38.90 0.0M
2022-06-22 38.95 38.95 37.80 38.25 0.0M
2022-06-21 38.05 38.85 38.05 38.80 0.0M
2022-06-20 38.75 39.30 38.00 38.00 0.0M
2022-06-17 39.05 39.05 38.30 38.60 0.0M
2022-06-16 39.50 40.20 39.20 39.40 0.0M
2022-06-15 39.15 39.55 39.15 39.50 0.0M
2022-06-14 39.60 39.70 39.10 39.15 0.0M
2022-06-13 39.65 40.20 39.65 39.65 0.0M
2022-06-10 39.60 40.45 39.60 39.95 0.0M
2022-06-09 39.85 39.85 39.40 39.70 0.0M
2022-06-08 39.65 39.65 39.25 39.40 0.0M
2022-06-07 39.60 39.60 39.40 39.40 0.0M
2022-06-06 39.80 39.80 39.30 39.30 0.0M
2022-06-02 39.15 40.00 39.15 39.80 0.0M
2022-06-01 40.15 40.15 39.10 39.30 0.0M
2022-05-31 40.35 40.35 39.60 39.95 0.0M
2022-05-30 39.60 40.75 39.35 40.00 0.0M
2022-05-27 38.90 39.45 38.80 39.45 0.0M
2022-05-26 38.55 39.25 38.35 38.75 0.0M
2022-05-25 38.40 39.00 38.15 38.70 0.0M
2022-05-24 38.55 38.60 38.10 38.25 0.0M
2022-05-23 37.90 38.65 37.90 38.55 0.0M
2022-05-20 38.10 38.30 37.80 37.90 0.0M
2022-05-19 38.05 38.15 37.70 37.80 0.0M
2022-05-18 38.65 38.65 38.15 38.50 0.0M
2022-05-17 38.50 38.50 37.90 38.10 0.0M
2022-05-16 37.65 38.10 37.45 38.05 0.0M
2022-05-13 37.40 38.00 37.35 37.90 0.0M
2022-05-12 39.10 39.10 37.00 37.25 0.0M
2022-05-11 38.40 38.65 38.30 38.55 0.0M
2022-05-10 39.15 39.15 38.30 38.65 0.0M
2022-05-09 39.30 40.65 38.80 39.15 0.0M
2022-05-06 39.50 39.80 38.10 39.05 0.0M
2022-05-05 39.70 40.20 39.60 39.80 0.0M
2022-05-03 40.80 40.80 39.95 40.00 0.0M
2022-04-29 40.50 41.45 40.45 40.60 0.0M
2022-04-28 41.25 41.30 40.50 40.50 0.0M
2022-04-26 39.50 39.60 38.70 39.50 0.0M
2022-04-25 41.00 41.45 39.30 39.30 0.0M
2022-04-22 41.60 41.95 41.05 41.05 0.0M
2022-04-21 40.50 42.65 40.35 41.80 0.0M
2022-04-20 41.00 41.20 40.20 40.85 0.0M
2022-04-19 40.30 41.25 39.55 40.70 0.0M
2022-04-18 40.05 40.90 39.70 40.35 0.0M
2022-04-15 38.95 40.70 38.50 39.40 0.0M
2022-04-14 37.90 39.15 37.90 39.05 0.0M
2022-04-13 38.40 38.40 37.50 37.85 0.0M
2022-04-12 38.65 38.75 37.75 37.80 0.0M
2022-04-11 37.40 38.75 37.40 38.50 0.0M
2022-04-08 37.25 37.30 36.80 37.30 0.0M
2022-04-07 37.20 37.25 36.80 36.95 0.0M
2022-04-06 37.40 37.40 36.80 37.00 0.0M
2022-04-01 37.40 37.50 37.25 37.25 0.0M
2022-03-31 37.35 37.50 37.30 37.40 0.0M
2022-03-30 37.45 37.45 37.20 37.40 0.0M
2022-03-29 37.50 37.50 36.95 37.35 0.0M
2022-03-28 37.05 37.50 36.90 37.20 0.0M
2022-03-25 37.00 37.05 36.55 36.55 0.0M
2022-03-24 36.90 37.05 36.50 36.95 0.0M
2022-03-23 37.55 37.55 36.85 37.10 0.0M
2022-03-22 37.30 37.30 36.85 37.20 0.0M
2022-03-21 36.70 37.20 36.60 37.20 0.0M
2022-03-18 36.60 36.70 36.40 36.50 0.0M
2022-03-17 36.10 36.60 36.10 36.55 0.0M
2022-03-16 36.50 36.50 35.60 36.00 0.0M
2022-03-15 36.35 36.35 35.50 35.50 0.0M
2022-03-14 36.20 36.40 36.20 36.35 0.0M
2022-03-11 36.30 36.40 36.15 36.40 0.0M
2022-03-10 36.90 36.90 36.30 36.50 0.0M
2022-03-09 36.20 36.40 36.00 36.25 0.0M
2022-03-08 37.10 37.35 35.90 36.00 0.0M
2022-03-07 37.80 37.80 36.65 36.70 0.0M
2022-03-04 37.80 37.80 37.55 37.65 0.0M
2022-03-03 37.65 37.85 37.60 37.80 0.0M
2022-03-02 37.50 37.50 37.20 37.50 0.0M
2022-03-01 37.20 38.00 37.20 37.50 0.0M
2022-02-25 37.80 37.80 37.20 37.20 0.0M
2022-02-24 38.10 38.40 37.20 37.20 0.0M
2022-02-23 38.95 39.25 38.45 38.60 0.0M
2022-02-22 40.00 40.00 38.60 38.95 0.0M
2022-02-21 39.35 40.80 39.15 40.25 0.0M
2022-02-18 38.50 38.60 38.15 38.60 0.0M
2022-02-17 38.80 38.80 38.20 38.50 0.0M
2022-02-16 38.85 39.35 38.20 38.80 0.0M
2022-02-15 38.85 39.45 38.60 38.60 0.0M
2022-02-14 38.65 38.65 38.00 38.65 0.0M
2022-02-11 38.35 38.85 38.35 38.75 0.0M
2022-02-10 38.60 38.60 38.30 38.35 0.0M
2022-02-09 37.90 38.65 37.85 38.60 0.0M
2022-02-08 37.50 37.70 37.00 37.70 0.0M
2022-02-07 36.40 37.00 36.40 36.80 0.0M
2022-01-26 36.05 36.80 36.05 36.40 0.0M
2022-01-25 36.30 36.40 35.95 36.25 0.0M
2022-01-24 36.45 36.65 35.95 36.40 0.0M
2022-01-21 37.05 37.05 36.75 36.75 0.0M
2022-01-20 37.50 37.50 37.10 37.20 0.0M
2022-01-19 38.20 38.20 37.45 37.45 0.0M
2022-01-18 38.00 38.80 38.00 38.25 0.0M
2022-01-17 37.20 37.95 37.15 37.75 0.0M
2022-01-14 37.80 37.80 37.05 37.20 0.0M
2022-01-13 38.25 38.40 37.80 37.85 0.0M
2022-01-12 38.55 38.80 38.15 38.15 0.0M
2022-01-11 38.80 38.95 38.50 38.60 0.0M
2022-01-10 38.90 39.10 38.70 39.00 0.0M
2022-01-07 39.30 39.30 38.55 38.90 0.0M
2022-01-06 39.50 39.80 39.30 39.30 0.0M
2022-01-05 39.70 39.70 39.40 39.50 0.0M
2022-01-04 39.80 39.80 39.65 39.65 0.0M
2022-01-03 40.10 40.10 39.65 39.70 0.0M