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
2023-12-29 58.10 58.50 57.90 58.10 0.0M
2023-12-28 58.20 58.60 58.00 58.00 0.0M
2023-12-27 58.00 58.80 58.00 58.40 0.0M
2023-12-26 58.50 58.50 58.00 58.10 0.0M
2023-12-25 58.20 58.30 57.80 57.80 0.0M
2023-12-22 58.40 58.70 58.10 58.30 0.0M
2023-12-21 58.00 58.60 57.80 58.60 0.0M
2023-12-20 59.00 59.40 58.10 58.40 0.0M
2023-12-19 58.00 59.30 57.10 58.80 0.0M
2023-12-18 56.60 58.40 56.60 57.00 0.0M
2023-12-15 56.80 56.80 56.10 56.10 0.0M
2023-12-14 56.10 56.70 55.90 56.40 0.0M
2023-12-13 56.40 56.70 55.70 55.90 0.0M
2023-12-12 56.70 56.90 56.10 56.30 0.0M
2023-12-11 57.20 57.20 56.50 56.70 0.0M
2023-12-08 58.10 58.20 57.40 57.40 0.0M
2023-12-07 59.00 59.00 58.00 58.00 0.0M
2023-12-06 58.60 58.70 58.20 58.30 0.0M
2023-12-05 59.30 59.30 58.50 58.60 0.0M
2023-12-04 59.20 59.80 59.00 59.30 0.0M
2023-12-01 59.60 60.40 59.10 59.10 0.0M
2023-11-30 59.60 60.80 59.20 59.20 0.0M
2023-11-29 59.60 59.70 58.90 59.70 0.0M
2023-11-28 59.80 61.10 58.80 58.80 0.0M
2023-11-27 58.80 60.00 58.30 58.90 0.0M
2023-11-24 58.90 58.90 58.10 58.20 0.0M
2023-11-23 58.30 58.90 58.30 58.30 0.0M
2023-11-22 58.60 59.20 58.10 58.20 0.0M
2023-11-21 58.90 59.00 58.20 58.40 0.0M
2023-11-20 58.60 59.30 58.60 58.80 0.0M
2023-11-17 58.60 58.90 58.20 58.30 0.0M
2023-11-16 58.50 59.10 58.40 58.50 0.0M
2023-11-15 57.40 59.10 57.30 58.30 0.0M
2023-11-14 58.20 58.30 57.00 57.40 0.0M
2023-11-13 58.60 58.90 57.90 58.10 0.0M
2023-11-10 59.70 60.50 58.20 58.40 0.0M
2023-11-09 59.40 61.30 59.00 59.60 0.0M
2023-11-08 59.20 59.50 58.70 58.80 0.0M
2023-11-07 58.60 59.90 58.60 58.70 0.0M
2023-11-06 58.60 59.00 58.20 58.60 0.0M
2023-11-03 58.70 59.50 58.30 58.40 0.0M
2023-11-02 58.00 59.10 57.80 58.80 0.0M
2023-11-01 57.30 58.20 57.20 58.00 0.0M
2023-10-31 58.80 58.80 56.90 57.20 0.0M
2023-10-30 59.40 59.40 58.40 58.60 0.0M
2023-10-27 57.10 59.00 56.70 58.80 0.0M
2023-10-26 57.80 58.00 56.70 56.70 0.0M
2023-10-25 58.00 58.80 57.50 57.80 0.0M
2023-10-24 57.20 57.70 56.30 57.70 0.0M
2023-10-23 56.80 57.70 56.80 57.10 0.0M
2023-10-20 57.40 57.40 55.60 55.90 0.0M
2023-10-19 57.00 58.70 56.70 57.10 0.0M
2023-10-18 59.00 59.00 56.50 56.50 0.0M
2023-10-17 58.90 59.80 58.20 58.50 0.0M
2023-10-16 60.40 60.60 58.50 58.50 0.0M
2023-10-13 62.40 62.40 60.30 60.40 0.0M
2023-10-12 61.70 62.70 61.40 62.50 0.0M
2023-10-11 67.40 67.40 61.30 61.60 0.0M
2023-10-06 67.30 68.60 66.90 67.90 0.0M
2023-10-05 66.80 67.60 66.70 66.90 0.0M
2023-10-04 67.60 67.60 66.50 66.60 0.0M
2023-10-03 66.70 67.40 66.50 67.40 0.0M
2023-10-02 66.80 67.60 66.00 66.80 0.0M
2023-09-28 67.00 68.10 66.40 66.50 0.0M
2023-09-27 67.50 68.30 66.50 66.70 0.0M
2023-09-26 66.00 67.40 65.80 67.10 0.0M
2023-09-25 63.10 67.20 63.10 66.30 0.0M
2023-09-22 61.80 62.00 60.50 61.70 0.0M
2023-09-21 63.00 63.00 62.00 62.00 0.0M
2023-09-20 64.10 64.10 62.50 62.60 0.0M
2023-09-19 65.30 65.30 64.10 64.10 0.0M
2023-09-18 64.50 65.50 63.90 65.00 0.0M
2023-09-15 65.50 65.50 64.00 64.40 0.0M
2023-09-14 66.00 66.40 65.00 65.10 0.0M
2023-09-13 63.90 65.60 63.90 65.50 0.0M
2023-09-12 63.90 64.40 63.30 63.80 0.0M
2023-09-11 63.20 65.40 62.90 63.80 0.0M
2023-09-08 62.70 63.50 62.20 63.00 0.0M
2023-09-07 63.60 63.60 62.80 62.80 0.0M
2023-09-06 63.40 65.60 63.40 63.60 0.0M
2023-09-05 64.00 64.30 63.00 63.10 0.0M
2023-09-04 64.00 64.70 63.30 63.50 0.0M
2023-09-01 64.10 64.90 63.00 64.00 0.0M
2023-08-31 63.80 64.20 63.30 63.30 0.0M
2023-08-30 63.80 65.60 63.50 64.30 0.0M
2023-08-29 62.80 63.30 62.60 63.10 0.0M
2023-08-28 66.30 66.30 62.00 62.70 0.0M
2023-08-25 66.20 67.20 66.00 66.00 0.0M
2023-08-24 67.10 67.20 66.00 66.30 0.0M
2023-08-23 67.70 67.90 66.00 66.30 0.0M
2023-08-22 69.20 69.70 67.30 67.40 0.0M
2023-08-21 68.40 70.40 68.40 68.90 0.0M
2023-08-18 67.90 69.50 67.60 68.70 0.0M
2023-08-17 65.60 68.40 65.60 68.00 0.0M
2023-08-16 65.20 66.80 64.20 66.70 0.0M
2023-08-15 66.90 67.90 65.60 65.60 0.0M
2023-08-14 67.80 67.80 65.40 66.20 0.0M
2023-08-11 69.30 72.50 67.60 67.70 0.0M
2023-08-10 74.50 74.50 70.30 71.20 0.0M
2023-08-09 71.70 74.20 71.70 73.00 0.0M
2023-08-08 70.00 73.90 70.00 72.80 0.0M
2023-08-07 68.00 72.00 66.60 70.00 0.0M
2023-08-04 65.80 66.40 64.80 65.70 0.0M
2023-08-02 68.40 68.60 65.50 66.10 0.0M
2023-08-01 67.50 68.90 66.20 68.90 0.0M
2023-07-31 65.00 68.20 64.80 66.40 0.0M
2023-07-28 64.00 64.80 63.40 64.00 0.0M
2023-07-27 64.30 65.50 64.10 64.20 0.0M
2023-07-26 67.00 67.00 64.10 64.10 0.0M
2023-07-25 65.60 66.80 63.90 66.20 0.0M
2023-07-24 65.50 67.10 65.00 65.10 0.0M
2023-07-21 66.60 67.80 64.60 65.20 0.0M
2023-07-20 66.00 66.90 64.90 66.90 0.0M
2023-07-19 66.00 68.30 65.00 65.70 0.0M
2023-07-18 75.50 75.70 66.60 66.60 0.0M
2023-07-17 69.10 74.00 68.20 74.00 0.0M
2023-07-14 63.90 68.10 63.90 67.80 0.0M
2023-07-13 64.50 65.00 63.70 63.80 0.0M
2023-07-12 65.90 66.20 64.20 64.40 0.0M
2023-07-11 67.10 67.40 65.40 65.50 0.0M
2023-07-10 67.00 67.20 64.60 65.70 0.0M
2023-07-07 67.80 68.60 66.70 66.70 0.0M
2023-07-06 69.80 70.40 67.80 67.80 0.0M
2023-07-05 68.60 69.60 68.10 68.50 0.0M
2023-07-04 68.50 69.60 67.60 68.80 0.0M
2023-07-03 68.10 70.00 67.30 68.60 0.0M
2023-06-30 68.00 68.70 66.30 66.90 0.0M
2023-06-29 66.30 68.30 66.30 67.10 0.0M
2023-06-28 64.90 67.50 64.10 66.50 0.0M
2023-06-27 62.20 67.90 61.70 65.20 0.0M
2023-06-26 61.30 62.70 60.00 62.00 0.0M
2023-06-21 60.10 61.30 59.90 61.30 0.0M
2023-06-20 61.00 61.00 59.50 60.50 0.0M
2023-06-19 59.80 60.50 59.30 60.50 0.0M
2023-06-16 59.50 60.10 58.10 59.50 0.0M
2023-06-15 62.10 62.10 58.70 59.20 0.0M
2023-06-14 63.00 63.10 61.50 62.10 0.0M
2023-06-13 62.10 62.60 61.50 62.00 0.0M
2023-06-12 63.60 64.10 61.60 61.70 0.0M
2023-06-09 62.20 62.50 61.50 62.20 0.0M
2023-06-08 64.10 64.10 61.90 61.90 0.0M
2023-06-07 63.60 63.70 62.60 63.40 0.0M
2023-06-06 63.80 64.50 61.70 62.80 0.0M
2023-06-05 62.60 63.80 62.40 63.50 0.0M
2023-06-02 63.50 63.50 62.30 62.40 0.0M
2023-06-01 63.20 63.90 62.00 63.20 0.0M
2023-05-31 61.70 63.40 61.70 63.20 0.0M
2023-05-30 62.60 63.20 61.20 61.50 0.0M
2023-05-29 62.90 63.50 61.80 62.30 0.0M
2023-05-26 63.90 64.00 61.30 61.90 0.0M
2023-05-25 63.90 65.20 61.90 63.10 0.0M
2023-05-24 68.00 68.50 63.60 63.90 0.0M
2023-05-23 69.00 69.40 67.20 67.50 0.0M
2023-05-22 69.20 71.00 68.10 68.40 0.0M
2023-05-19 67.80 69.70 66.70 68.60 0.0M
2023-05-18 67.00 67.70 66.00 66.60 0.0M
2023-05-17 65.20 68.50 65.20 66.30 0.0M
2023-05-16 64.40 66.30 63.00 66.10 0.0M
2023-05-15 65.90 70.50 64.50 65.90 0.0M
2023-05-12 66.00 69.00 64.30 65.00 0.0M
2023-05-11 70.60 72.40 66.10 66.10 0.0M
2023-05-10 68.10 74.50 68.10 73.40 0.0M
2023-05-09 71.10 72.70 67.80 67.80 0.0M
2023-05-08 70.00 73.50 69.80 72.00 0.0M
2023-05-05 70.00 70.90 68.20 70.00 0.0M
2023-05-04 64.80 69.50 63.50 69.50 0.0M
2023-05-03 63.70 64.50 61.50 63.20 0.0M
2023-05-02 63.80 65.50 62.40 63.80 0.0M
2023-04-28 58.50 63.50 58.10 62.80 0.0M
2023-04-27 56.90 58.00 56.70 58.00 0.0M
2023-04-26 59.60 59.60 56.40 57.30 0.0M
2023-04-25 59.40 61.70 58.40 60.80 0.0M
2023-04-24 57.00 61.40 56.90 59.40 0.0M
2023-04-21 57.00 58.40 55.10 55.90 0.0M
2023-04-20 58.00 61.30 55.00 57.40 0.0M
2023-04-19 55.70 58.50 54.00 56.70 0.0M
2023-04-18 56.60 56.60 54.00 55.10 0.0M
2023-04-17 54.40 57.00 53.10 56.60 0.0M
2023-04-14 53.50 54.60 51.70 52.70 0.0M
2023-04-13 51.60 54.00 51.60 52.50 0.0M
2023-04-12 51.40 53.40 50.00 51.20 0.0M
2023-04-11 49.35 49.80 48.20 49.10 0.0M
2023-04-10 49.00 50.70 47.95 49.40 0.0M
2023-04-07 47.30 48.40 46.55 48.20 0.0M
2023-04-06 47.40 47.65 46.60 46.65 0.0M
2023-03-31 47.00 47.00 46.25 46.95 0.0M
2023-03-30 46.30 48.20 46.10 46.70 0.0M
2023-03-29 46.35 47.00 45.90 45.95 0.0M
2023-03-28 46.30 46.65 44.95 46.30 0.0M
2023-03-27 46.10 46.85 45.80 46.15 0.0M
2023-03-24 45.80 45.80 45.10 45.55 0.0M
2023-03-23 45.30 45.85 45.05 45.40 0.0M
2023-03-22 45.75 45.80 45.05 45.05 0.0M
2023-03-21 45.40 45.60 44.90 45.40 0.0M
2023-03-20 44.95 45.05 44.50 44.90 0.0M
2023-03-17 44.15 44.80 43.85 44.65 0.0M
2023-03-16 44.10 44.10 43.10 43.75 0.0M
2023-03-15 44.00 44.60 43.90 43.90 0.0M
2023-03-14 43.60 44.45 43.60 44.00 0.0M
2023-03-13 43.60 44.25 42.70 44.00 0.0M
2023-03-10 44.45 44.55 43.75 43.80 0.0M
2023-03-09 45.25 45.30 44.35 44.45 0.0M
2023-03-08 45.10 45.30 44.65 45.25 0.0M
2023-03-07 44.70 45.65 44.70 45.10 0.0M
2023-03-06 44.60 44.60 44.00 44.55 0.0M
2023-03-03 44.30 44.75 43.85 44.30 0.0M
2023-03-02 44.40 44.40 43.90 44.10 0.0M
2023-03-01 43.50 44.50 43.25 43.80 0.0M
2023-02-24 44.15 44.20 43.25 43.25 0.0M
2023-02-23 44.05 44.35 43.75 44.15 0.0M
2023-02-22 44.05 44.55 43.70 44.10 0.0M
2023-02-21 44.60 44.65 43.70 44.10 0.0M
2023-02-20 44.20 44.65 43.85 44.10 0.0M
2023-02-17 45.50 45.85 43.65 43.90 0.0M
2023-02-16 49.60 51.30 45.20 45.95 0.0M
2023-02-15 46.55 49.85 46.55 47.90 0.0M
2023-02-14 46.50 46.65 46.25 46.45 0.0M
2023-02-13 46.40 47.65 46.35 46.35 0.0M
2023-02-10 47.20 47.20 45.90 46.30 0.0M
2023-02-09 47.70 48.20 46.50 47.00 0.0M
2023-02-08 47.40 47.80 46.85 47.60 0.0M
2023-02-07 47.15 47.80 46.70 47.50 0.0M
2023-02-06 45.60 48.05 45.60 47.35 0.0M
2023-02-03 45.85 46.05 44.80 45.10 0.0M
2023-02-02 45.00 45.80 44.50 45.70 0.0M
2023-02-01 44.40 44.75 43.70 44.60 0.0M
2023-01-31 43.15 44.05 43.15 43.85 0.0M
2023-01-30 43.80 43.85 42.70 43.15 0.0M
2023-01-17 43.20 43.50 42.65 42.65 0.0M
2023-01-16 42.50 43.40 42.50 43.00 0.0M
2023-01-13 43.00 43.00 41.80 42.50 0.0M
2023-01-12 44.50 44.50 42.50 42.60 0.0M
2023-01-11 43.45 44.15 43.20 43.85 0.0M
2023-01-10 42.70 43.10 42.70 42.90 0.0M
2023-01-09 42.25 43.00 42.25 42.70 0.0M
2023-01-06 43.05 43.05 42.15 42.50 0.0M
2023-01-05 44.00 44.00 42.70 43.05 0.0M
2023-01-04 43.20 44.45 43.15 43.35 0.0M
2023-01-03 44.25 44.25 43.10 43.70 0.0M