Bionime

4737
🏛️ taiwan →
63.70
Last Update: 2025-09-26
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 75.00 76.80 75.00 75.80 0.1M
2021-12-29 74.70 74.90 74.60 74.70 0.0M
2021-12-28 75.90 75.90 74.40 74.70 0.1M
2021-12-27 75.60 76.00 75.50 75.90 0.1M
2021-12-24 76.20 76.30 75.50 76.10 0.0M
2021-12-23 76.50 77.30 75.30 76.10 0.1M
2021-12-22 73.40 76.30 73.40 76.20 0.2M
2021-12-21 71.80 74.10 71.80 73.50 0.1M
2021-12-20 73.30 73.70 73.00 73.70 1.0M
2021-12-17 74.50 74.50 73.00 73.60 0.0M
2021-12-16 75.80 75.80 74.40 74.80 0.0M
2021-12-15 75.20 76.20 74.80 75.00 0.0M
2021-12-14 75.20 75.20 74.40 75.20 0.1M
2021-12-13 74.30 75.30 74.00 75.20 0.1M
2021-12-10 72.80 74.50 72.70 74.30 0.1M
2021-12-09 74.50 75.00 73.10 73.80 0.1M
2021-12-08 75.30 76.80 74.50 74.70 0.2M
2021-12-07 73.90 75.80 73.50 75.30 0.3M
2021-12-06 69.50 73.00 69.50 72.80 0.1M
2021-12-03 68.60 70.00 68.60 69.50 0.1M
2021-12-02 69.80 70.00 68.60 68.60 0.0M
2021-12-01 67.70 68.40 67.70 68.00 0.0M
2021-11-30 68.70 68.70 67.60 67.90 0.0M
2021-11-29 67.50 69.00 67.30 67.40 0.1M
2021-11-26 66.50 66.50 66.00 66.30 0.0M
2021-11-25 66.90 66.90 66.50 66.50 0.0M
2021-11-24 67.00 67.00 67.00 67.00 0.0M
2021-11-23 66.70 67.10 66.60 67.10 0.0M
2021-11-22 67.30 67.30 66.50 66.60 0.0M
2021-11-19 67.20 67.30 67.20 67.30 0.0M
2021-11-18 67.30 67.30 67.00 67.20 0.0M
2021-11-17 67.60 67.70 67.30 67.30 0.0M
2021-11-16 67.60 67.70 67.50 67.60 0.0M
2021-11-15 67.50 67.70 67.20 67.70 0.0M
2021-11-12 67.40 68.10 67.20 68.10 0.0M
2021-11-11 67.60 67.60 67.30 67.30 0.0M
2021-11-10 68.20 68.20 68.20 68.20 0.0M
2021-11-09 67.80 68.00 67.40 67.40 0.0M
2021-11-08 69.00 69.50 68.00 68.00 0.0M
2021-11-05 68.20 68.20 67.80 67.80 0.0M
2021-11-04 68.00 68.00 67.80 67.80 0.0M
2021-11-03 67.80 68.50 67.70 67.90 0.0M
2021-11-02 67.90 67.90 67.70 67.70 0.0M
2021-11-01 67.80 68.20 67.70 67.70 0.0M
2021-10-29 68.10 68.10 67.80 67.80 0.0M
2021-10-28 68.00 68.10 67.80 67.80 0.0M
2021-10-27 68.30 68.30 68.10 68.20 0.0M
2021-10-26 68.60 69.10 68.00 68.50 0.0M
2021-10-25 68.00 69.90 68.00 68.40 0.0M
2021-10-22 67.80 67.80 67.60 67.70 0.0M
2021-10-21 68.00 68.00 67.80 67.80 0.0M
2021-10-20 67.60 68.10 67.60 67.90 0.0M
2021-10-19 67.70 67.80 67.60 67.60 0.0M
2021-10-18 68.00 68.10 67.80 68.00 0.0M
2021-10-15 68.00 68.20 67.90 68.20 0.0M
2021-10-14 68.00 68.00 67.90 67.90 0.0M
2021-10-13 67.90 67.90 67.80 67.90 0.0M
2021-10-12 68.00 68.30 68.00 68.20 0.0M
2021-10-08 68.00 68.50 67.90 68.50 0.0M
2021-10-07 68.20 68.60 68.20 68.50 0.0M
2021-10-06 67.80 68.50 67.70 67.90 0.0M
2021-10-05 68.10 68.40 67.80 67.80 0.0M
2021-10-04 69.00 69.00 68.00 68.20 0.1M
2021-10-01 68.00 68.50 67.50 68.50 0.0M
2021-09-30 68.00 68.20 68.00 68.00 0.0M
2021-09-29 68.30 69.50 68.30 68.30 0.0M
2021-09-28 69.00 69.50 69.00 69.50 0.0M
2021-09-27 69.60 69.60 69.20 69.20 0.0M
2021-09-24 68.10 69.10 68.10 69.10 0.0M
2021-09-23 68.00 68.10 68.00 68.10 0.0M
2021-09-22 68.50 68.50 67.80 67.80 0.0M
2021-09-17 69.80 69.80 68.50 68.50 0.0M
2021-09-16 69.00 70.00 68.90 69.00 0.0M
2021-09-15 69.00 70.00 68.90 70.00 0.0M
2021-09-14 69.70 69.70 69.40 69.40 0.0M
2021-09-13 69.80 69.80 69.60 69.70 0.0M
2021-09-10 69.00 70.60 69.00 70.50 0.0M
2021-09-09 70.00 70.00 69.60 69.70 0.0M
2021-09-08 70.30 70.50 69.90 70.50 0.0M
2021-09-07 69.90 70.40 69.80 70.40 0.0M
2021-09-06 70.10 71.00 69.90 69.90 0.0M
2021-09-03 71.20 71.20 70.50 70.50 0.1M
2021-09-02 71.20 71.20 70.80 70.80 0.0M
2021-09-01 71.90 71.90 70.90 71.10 0.0M
2021-08-31 71.90 72.00 71.20 71.30 0.0M
2021-08-30 72.00 72.40 71.80 71.80 0.1M
2021-08-27 71.60 71.70 71.50 71.70 0.0M
2021-08-26 71.50 71.60 71.10 71.60 0.0M
2021-08-25 71.20 71.30 71.00 71.30 0.0M
2021-08-24 71.80 71.80 70.90 71.00 0.0M
2021-08-23 71.00 71.00 70.50 70.90 0.0M
2021-08-20 70.50 70.80 70.20 70.80 0.0M
2021-08-19 70.00 70.70 70.00 70.20 0.0M
2021-08-18 70.00 70.50 69.90 70.50 0.0M
2021-08-17 71.60 71.60 70.50 70.50 0.0M
2021-08-16 70.50 70.90 70.10 70.90 0.0M
2021-08-13 70.50 70.90 70.50 70.50 0.0M
2021-08-12 69.80 71.00 69.80 70.50 0.0M
2021-08-11 70.50 70.50 69.90 70.00 0.0M
2021-08-10 70.20 70.50 70.00 70.50 0.0M
2021-08-09 70.20 70.50 70.10 70.50 0.0M
2021-08-06 71.90 71.90 70.70 70.90 0.0M
2021-08-05 70.40 70.80 69.50 70.80 0.0M
2021-08-04 71.00 71.00 70.40 70.40 0.0M
2021-08-03 70.40 71.00 69.70 71.00 0.0M
2021-08-02 70.50 71.00 70.20 71.00 0.0M
2021-07-30 69.10 70.10 69.10 69.30 0.0M
2021-07-29 68.20 69.60 68.20 69.00 0.0M
2021-07-28 68.00 69.30 67.90 68.60 0.0M
2021-07-27 67.80 69.00 67.70 68.10 0.0M
2021-07-26 69.00 69.00 67.80 67.80 0.0M
2021-07-23 68.20 69.90 68.20 69.90 0.1M
2021-07-22 67.80 68.10 67.80 68.00 0.0M
2021-07-21 67.50 68.50 67.50 67.70 0.0M
2021-07-20 68.50 68.50 67.50 67.70 0.0M
2021-07-19 69.20 69.20 67.50 68.60 0.0M
2021-07-16 67.30 67.50 67.30 67.40 0.0M
2021-07-15 66.90 67.30 66.90 67.30 0.0M
2021-07-14 67.30 67.30 66.40 66.90 0.0M
2021-07-13 66.70 67.50 66.50 67.30 0.0M
2021-07-12 68.00 68.50 67.10 67.30 0.1M
2021-07-09 68.30 68.50 67.60 68.00 0.1M
2021-07-08 68.70 68.90 68.20 68.50 0.1M
2021-07-07 69.00 69.10 68.70 68.70 0.0M
2021-07-06 69.00 69.10 68.70 69.00 0.0M
2021-07-05 70.00 70.00 69.00 69.10 0.0M
2021-07-02 69.00 69.90 69.00 69.40 0.0M
2021-07-01 69.50 69.70 69.00 69.50 0.1M
2021-06-30 70.00 70.00 69.00 69.30 0.0M
2021-06-29 70.00 70.00 69.50 69.60 0.0M
2021-06-28 70.00 70.00 69.60 70.00 0.0M
2021-06-25 69.60 70.50 69.30 70.50 0.1M
2021-06-24 70.00 70.00 69.20 69.60 0.0M
2021-06-23 70.00 70.00 69.00 69.20 0.1M
2021-06-22 69.40 70.10 69.40 69.60 0.1M
2021-06-21 69.90 70.20 69.20 69.40 0.1M
2021-06-18 70.60 71.00 69.90 71.00 0.1M
2021-06-17 71.20 71.20 70.50 70.50 0.0M
2021-06-16 72.60 72.80 70.00 70.20 0.1M
2021-06-15 70.50 72.00 70.50 72.00 0.0M
2021-06-11 70.70 70.80 70.20 70.70 0.0M
2021-06-10 70.00 71.00 70.00 70.80 0.0M
2021-06-09 70.20 70.90 69.80 70.00 0.1M
2021-06-08 70.50 70.70 70.20 70.20 0.0M
2021-06-07 70.80 70.80 70.00 70.30 0.1M
2021-06-04 70.40 71.60 70.00 70.80 0.1M
2021-06-03 71.20 72.40 70.90 71.70 0.0M
2021-06-02 72.00 72.00 71.20 71.20 0.0M
2021-06-01 72.20 72.50 71.50 71.80 0.0M
2021-05-31 73.60 73.70 72.00 72.20 0.0M
2021-05-28 73.00 73.50 72.60 73.50 0.0M
2021-05-27 72.00 72.80 72.00 72.50 0.0M
2021-05-26 73.20 73.20 71.70 72.00 0.0M
2021-05-25 71.80 72.60 71.50 71.50 0.0M
2021-05-24 72.40 72.50 71.20 71.80 0.0M
2021-05-21 73.50 74.50 72.00 72.10 0.0M
2021-05-20 72.30 74.50 71.80 72.90 0.1M
2021-05-19 71.20 72.30 71.00 72.30 0.1M
2021-05-18 67.00 72.90 67.00 71.20 0.1M
2021-05-17 65.30 69.80 65.30 67.00 0.2M
2021-05-14 72.50 74.10 70.80 70.80 0.1M
2021-05-13 70.10 72.30 68.00 71.30 0.2M
2021-05-12 77.00 77.50 70.70 71.80 0.4M
2021-05-11 80.00 80.00 76.90 77.10 0.2M
2021-05-10 80.00 80.10 78.90 80.10 0.1M
2021-05-07 78.80 80.00 78.70 79.30 0.1M
2021-05-06 76.00 77.80 76.00 76.90 0.1M
2021-05-05 78.00 78.90 76.50 76.80 0.1M
2021-05-04 82.80 82.80 75.00 77.40 0.2M
2021-05-03 81.00 83.30 80.40 80.70 0.4M
2021-04-29 82.50 82.50 80.30 80.30 0.1M
2021-04-28 83.00 83.00 81.30 82.50 0.2M
2021-04-27 81.40 85.00 80.00 81.80 0.6M
2021-04-26 78.90 82.00 78.90 80.60 0.2M
2021-04-23 79.00 80.00 78.20 78.50 0.1M
2021-04-22 83.30 84.00 78.00 79.00 0.3M
2021-04-21 83.40 83.50 82.50 83.00 0.2M
2021-04-20 84.50 84.50 83.00 83.40 0.2M
2021-04-19 84.50 85.50 81.60 84.30 0.8M
2021-04-16 82.00 87.00 82.00 82.60 1.4M
2021-04-15 74.00 80.40 73.90 80.40 0.4M
2021-04-14 73.00 75.00 72.60 73.10 0.2M
2021-04-13 75.50 75.50 73.80 73.80 0.2M
2021-04-12 76.90 76.90 75.50 75.50 0.2M
2021-04-09 77.00 77.00 76.10 76.40 0.1M
2021-04-08 77.70 77.70 76.50 76.50 0.1M
2021-04-07 77.40 78.00 76.20 77.70 0.1M
2021-04-06 78.70 78.70 77.10 77.40 0.1M
2021-04-01 78.40 78.80 78.10 78.30 0.1M
2021-03-31 80.40 80.40 78.70 78.70 0.1M
2021-03-30 80.20 80.60 79.10 79.10 0.1M
2021-03-29 78.90 81.50 78.20 80.10 0.2M
2021-03-26 79.30 79.30 76.50 78.20 0.1M
2021-03-25 79.00 79.00 78.70 78.80 0.1M
2021-03-24 78.80 79.50 78.20 78.90 0.1M
2021-03-23 80.20 80.20 78.10 78.80 0.2M
2021-03-22 81.80 81.80 80.30 80.30 0.2M
2021-03-19 81.10 81.30 80.80 81.20 0.1M
2021-03-18 81.60 81.60 80.80 80.90 0.1M
2021-03-17 81.00 81.30 80.50 80.80 0.1M
2021-03-16 82.90 82.90 80.80 80.90 0.1M
2021-03-15 83.20 83.70 81.60 82.10 0.1M
2021-03-12 83.10 83.10 81.70 82.00 0.2M
2021-03-11 84.10 84.50 83.00 83.10 0.2M
2021-03-10 83.80 84.90 83.80 84.20 0.2M
2021-03-09 84.00 85.00 82.70 83.60 0.3M
2021-03-08 81.50 86.30 81.50 83.40 0.9M
2021-03-05 79.80 81.00 79.40 80.20 0.1M
2021-03-04 80.30 80.80 79.30 80.20 0.1M
2021-03-03 80.00 80.90 78.20 80.40 0.2M
2021-03-02 85.30 85.30 78.60 80.10 0.7M
2021-02-26 84.00 86.30 82.50 85.40 0.9M
2021-02-25 83.90 86.00 83.00 84.00 0.4M
2021-02-24 80.50 87.80 80.50 83.60 0.9M
2021-02-23 85.50 85.50 78.10 85.30 3.0M
2021-02-22 77.70 77.80 77.50 77.80 0.3M
2021-02-19 65.40 70.80 64.50 70.80 0.1M
2021-02-18 65.10 65.10 63.80 64.40 0.0M
2021-02-17 63.10 64.50 63.10 63.70 0.1M
2021-02-05 62.40 63.40 62.40 63.00 0.0M
2021-02-04 62.20 62.50 62.20 62.30 0.0M
2021-02-03 62.30 62.50 62.30 62.50 0.0M
2021-02-02 62.70 63.00 62.50 62.50 0.0M
2021-02-01 62.60 63.50 62.60 63.20 0.0M
2021-01-29 64.30 64.50 62.70 62.70 0.0M
2021-01-28 65.00 65.00 64.20 64.40 0.0M
2021-01-27 64.80 65.10 64.20 65.10 0.0M
2021-01-26 65.20 65.20 64.80 64.80 0.0M
2021-01-25 65.00 65.80 64.70 65.00 0.0M
2021-01-22 64.80 65.00 64.20 64.80 0.0M
2021-01-21 64.50 64.80 64.20 64.80 0.0M
2021-01-20 65.50 65.50 64.30 64.50 0.0M
2021-01-19 66.40 66.40 65.60 65.60 2.0M
2021-01-18 66.90 66.90 64.10 66.50 0.0M
2021-01-15 65.70 65.70 64.00 65.00 0.0M
2021-01-14 66.50 66.50 65.70 65.70 0.0M
2021-01-13 66.40 66.90 66.40 66.80 0.0M
2021-01-12 67.00 67.00 64.90 66.40 0.0M
2021-01-11 67.30 67.30 66.50 66.50 0.0M
2021-01-08 67.70 68.00 66.60 66.70 0.1M
2021-01-07 68.00 68.00 67.50 67.70 0.1M
2021-01-06 68.00 68.80 67.70 67.90 0.1M
2021-01-05 68.00 68.00 67.50 67.50 0.0M
2021-01-04 67.60 67.90 67.10 67.80 0.0M