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
2022-12-30 77.70 78.00 77.10 77.20 0.0M
2022-12-29 78.00 78.20 77.00 77.00 0.0M
2022-12-28 77.00 77.30 77.00 77.00 0.0M
2022-12-27 77.30 77.30 77.30 77.30 0.0M
2022-12-26 77.10 77.40 77.00 77.40 0.0M
2022-12-23 77.80 77.90 76.60 77.70 0.0M
2022-12-22 77.00 77.10 76.50 76.50 0.0M
2022-12-21 75.90 77.00 75.90 77.00 0.0M
2022-12-20 76.60 77.80 75.60 76.40 0.0M
2022-12-19 76.50 77.20 76.50 76.70 0.0M
2022-12-16 77.00 77.70 77.00 77.30 0.0M
2022-12-15 77.90 78.00 77.70 77.70 0.0M
2022-12-14 78.20 78.70 77.80 77.80 0.0M
2022-12-13 77.40 79.00 77.40 78.20 0.0M
2022-12-12 77.30 77.30 77.30 77.30 0.0M
2022-12-09 77.50 78.10 77.50 77.80 0.0M
2022-12-08 77.10 77.30 77.00 77.30 0.0M
2022-12-07 77.60 78.10 77.50 77.50 0.1M
2022-12-06 78.60 78.60 77.40 77.90 0.0M
2022-12-05 78.70 79.30 78.60 78.80 0.0M
2022-12-02 79.30 79.50 78.80 78.80 0.1M
2022-12-01 79.60 79.90 79.30 79.50 0.0M
2022-11-30 79.10 79.90 79.10 79.70 0.0M
2022-11-29 79.00 80.00 79.00 79.50 0.0M
2022-11-28 78.10 80.00 78.10 80.00 0.0M
2022-11-25 80.00 80.50 79.30 79.30 0.1M
2022-11-24 80.50 80.50 79.30 80.40 0.0M
2022-11-23 78.50 82.00 78.50 80.10 0.1M
2022-11-22 77.50 78.10 77.50 78.00 0.0M
2022-11-21 77.40 77.50 77.40 77.40 0.0M
2022-11-18 77.40 77.80 77.40 77.40 0.0M
2022-11-17 77.00 77.70 77.00 77.40 0.0M
2022-11-16 76.90 78.00 76.90 77.40 0.0M
2022-11-15 76.70 77.90 76.50 77.90 0.0M
2022-11-14 77.70 78.40 77.70 78.10 0.0M
2022-11-11 76.50 78.00 76.50 77.70 0.1M
2022-11-10 76.00 76.40 75.80 76.00 0.0M
2022-11-09 75.10 75.40 75.00 75.30 0.0M
2022-11-08 74.30 75.40 74.30 75.10 0.0M
2022-11-07 74.90 75.30 74.90 75.10 0.0M
2022-11-04 76.30 76.30 74.50 74.90 0.0M
2022-11-03 75.50 76.50 75.30 75.30 0.0M
2022-11-02 74.20 75.40 74.20 75.00 0.0M
2022-11-01 73.20 74.40 72.90 74.20 0.0M
2022-10-31 73.50 73.50 73.10 73.20 0.0M
2022-10-28 73.00 73.20 72.90 72.90 0.0M
2022-10-27 73.50 74.10 72.20 73.50 0.0M
2022-10-26 73.00 73.30 73.00 73.30 0.0M
2022-10-25 73.00 74.20 72.30 73.30 0.0M
2022-10-24 72.20 74.10 72.20 73.10 0.0M
2022-10-21 71.60 72.90 71.60 72.20 0.0M
2022-10-20 72.10 73.20 72.10 72.90 0.0M
2022-10-19 74.00 75.40 73.20 74.00 0.0M
2022-10-18 73.10 74.00 73.10 73.80 0.0M
2022-10-17 73.00 73.70 72.00 73.70 0.0M
2022-10-14 73.40 74.40 73.40 74.20 0.1M
2022-10-13 75.00 75.00 71.60 72.20 0.1M
2022-10-12 75.10 75.90 74.40 75.00 0.1M
2022-10-11 75.90 76.20 74.00 74.90 0.1M
2022-10-07 77.00 77.40 76.90 77.00 0.0M
2022-10-06 77.20 77.80 77.10 77.20 0.0M
2022-10-05 77.00 77.50 77.00 77.00 0.0M
2022-10-04 77.40 77.40 76.80 77.00 0.1M
2022-10-03 77.50 77.60 76.70 77.30 0.0M
2022-09-30 75.60 77.90 75.60 77.90 0.1M
2022-09-29 84.00 84.00 77.30 77.90 0.6M
2022-09-28 77.30 78.20 75.80 76.40 0.1M
2022-09-27 77.00 79.00 75.80 78.30 0.1M
2022-09-26 79.50 79.90 76.20 76.60 0.1M
2022-09-23 78.20 80.50 77.80 79.90 0.1M
2022-09-22 80.00 80.00 78.10 78.40 0.2M
2022-09-21 84.80 84.80 80.10 80.10 0.1M
2022-09-20 80.90 82.10 80.80 81.10 0.1M
2022-09-19 82.60 82.90 80.50 81.00 0.1M
2022-09-16 81.70 82.70 81.70 82.60 0.0M
2022-09-15 82.50 83.50 82.40 82.40 0.1M
2022-09-14 82.50 83.80 82.50 83.20 0.1M
2022-09-13 82.40 84.10 81.60 83.50 0.1M
2022-09-12 83.00 83.00 78.70 82.40 0.2M
2022-09-08 85.30 85.60 80.50 81.60 0.4M
2022-09-07 88.10 88.70 85.00 85.00 0.2M
2022-09-06 90.10 90.60 87.00 88.00 0.3M
2022-09-05 94.60 97.80 89.00 90.00 1.0M
2022-09-02 87.80 90.30 87.80 90.10 0.3M
2022-09-01 90.40 90.40 86.60 87.70 0.4M
2022-08-31 91.40 92.00 90.10 90.50 0.4M
2022-08-30 91.10 91.70 90.80 91.20 0.3M
2022-08-29 88.60 91.40 87.50 91.00 0.5M
2022-08-26 89.00 89.70 88.60 89.20 0.4M
2022-08-25 86.90 88.80 86.70 88.60 0.4M
2022-08-24 84.60 86.80 83.80 86.50 0.3M
2022-08-23 87.30 87.80 83.10 84.00 0.4M
2022-08-22 87.90 88.60 86.70 87.50 0.4M
2022-08-19 84.60 88.00 84.60 87.80 0.7M
2022-08-18 83.30 84.40 82.80 84.10 0.3M
2022-08-17 83.90 84.00 82.60 82.80 0.2M
2022-08-16 82.40 83.90 81.90 83.50 0.3M
2022-08-15 80.80 82.40 80.10 82.00 0.2M
2022-08-12 79.40 81.70 79.20 80.80 0.2M
2022-08-11 79.20 80.50 78.80 79.40 0.1M
2022-08-10 80.00 81.80 78.30 79.20 0.3M
2022-08-09 78.30 80.50 77.50 80.20 0.2M
2022-08-08 74.10 79.50 74.00 78.30 0.3M
2022-08-05 74.00 74.40 73.60 74.10 0.0M
2022-08-04 72.60 74.30 72.60 74.00 0.0M
2022-08-03 73.20 74.40 73.20 74.00 0.0M
2022-08-02 74.20 74.40 73.90 74.00 0.1M
2022-08-01 73.90 74.50 73.90 74.50 0.0M
2022-07-29 74.00 74.20 74.00 74.20 0.0M
2022-07-28 74.40 74.80 74.10 74.10 0.1M
2022-07-27 73.90 74.70 73.90 74.40 0.1M
2022-07-26 73.10 74.20 73.10 74.00 0.1M
2022-07-25 72.20 72.90 72.20 72.90 0.0M
2022-07-22 73.10 73.10 72.80 73.00 0.0M
2022-07-21 72.10 72.70 72.10 72.70 0.0M
2022-07-20 74.40 74.50 73.80 73.80 0.0M
2022-07-19 74.00 74.40 73.90 74.40 0.0M
2022-07-18 74.00 74.60 73.90 74.50 0.0M
2022-07-15 74.50 74.50 74.20 74.30 0.0M
2022-07-14 74.60 74.60 74.30 74.40 0.0M
2022-07-13 75.00 75.60 73.80 74.60 0.1M
2022-07-12 72.60 75.90 72.10 74.60 0.1M
2022-07-11 72.90 73.80 72.90 73.40 0.0M
2022-07-08 72.40 73.50 72.40 72.80 0.0M
2022-07-07 72.40 73.50 71.00 72.80 0.0M
2022-07-06 73.40 73.50 72.90 73.00 0.0M
2022-07-05 73.80 74.00 73.30 73.80 0.0M
2022-07-04 73.10 73.80 73.00 73.50 0.0M
2022-07-01 74.10 74.10 72.90 72.90 0.1M
2022-06-30 74.10 74.10 73.80 74.10 0.0M
2022-06-29 74.10 74.50 74.00 74.10 0.0M
2022-06-28 74.90 75.30 74.00 74.00 0.0M
2022-06-27 74.50 75.00 74.00 74.90 0.1M
2022-06-24 73.30 74.10 73.30 73.80 0.1M
2022-06-23 74.00 74.00 72.50 73.20 0.1M
2022-06-22 73.60 73.90 73.50 73.90 0.0M
2022-06-21 73.90 73.90 73.50 73.80 0.0M
2022-06-20 73.80 74.00 73.70 73.80 0.0M
2022-06-17 74.00 74.00 73.70 73.80 0.1M
2022-06-16 74.70 74.70 73.80 74.00 0.0M
2022-06-15 74.00 74.10 73.80 74.00 0.0M
2022-06-14 73.00 75.10 73.00 73.70 0.1M
2022-06-13 73.50 73.50 72.80 73.00 0.0M
2022-06-10 72.90 73.80 72.90 73.80 0.0M
2022-06-09 74.20 74.20 73.80 73.80 0.0M
2022-06-08 74.40 74.80 73.50 74.20 0.0M
2022-06-07 74.70 74.70 74.00 74.20 0.0M
2022-06-06 74.40 75.00 74.40 74.70 0.1M
2022-06-02 73.10 74.40 73.10 74.40 0.1M
2022-06-01 72.70 73.30 72.20 73.10 0.0M
2022-05-31 72.30 73.00 72.20 72.70 0.0M
2022-05-30 71.10 73.00 71.10 73.00 0.0M
2022-05-27 72.50 73.00 72.30 72.90 0.0M
2022-05-26 72.10 73.10 72.10 72.30 0.1M
2022-05-25 72.00 72.30 71.60 72.30 0.1M
2022-05-24 70.50 71.60 70.50 71.50 0.0M
2022-05-23 70.30 71.90 70.30 71.40 0.0M
2022-05-20 71.50 73.00 71.50 71.80 0.0M
2022-05-19 71.40 72.00 71.00 71.50 0.0M
2022-05-18 71.80 72.10 70.80 72.00 0.0M
2022-05-17 71.80 72.90 71.70 71.90 0.0M
2022-05-16 72.10 72.20 70.70 71.80 0.0M
2022-05-13 70.30 72.30 70.20 71.70 0.0M
2022-05-12 70.70 71.20 70.30 70.50 0.0M
2022-05-11 70.40 71.20 70.40 71.20 0.0M
2022-05-10 71.20 71.20 70.10 71.20 0.0M
2022-05-09 71.30 71.30 71.20 71.20 0.0M
2022-05-06 70.60 72.10 70.60 71.40 0.0M
2022-05-05 71.20 72.10 71.20 72.10 0.0M
2022-05-04 72.10 73.00 71.60 72.10 0.0M
2022-05-03 72.60 72.60 71.70 72.10 0.0M
2022-04-29 72.40 72.40 71.20 72.40 0.0M
2022-04-28 72.90 72.90 72.40 72.40 0.0M
2022-04-27 71.50 72.00 71.00 71.30 0.0M
2022-04-26 72.60 73.90 72.40 72.40 0.0M
2022-04-22 74.20 74.90 74.00 74.90 0.0M
2022-04-21 75.30 75.30 74.50 75.00 0.0M
2022-04-20 74.50 74.90 74.40 74.90 0.0M
2022-04-19 74.30 74.40 74.30 74.30 0.0M
2022-04-18 73.30 75.00 73.30 74.20 0.1M
2022-04-15 73.50 74.00 73.40 73.80 0.0M
2022-04-14 74.50 74.50 73.50 73.50 0.0M
2022-04-13 74.60 74.60 74.00 74.50 0.0M
2022-04-12 74.60 74.80 74.00 74.70 0.0M
2022-04-11 74.60 74.60 73.20 73.30 0.0M
2022-04-08 74.50 75.30 74.50 74.60 0.1M
2022-04-07 75.30 76.00 74.00 74.60 0.1M
2022-04-06 70.00 73.50 70.00 73.30 0.1M
2022-04-01 69.70 69.90 69.70 69.80 0.0M
2022-03-31 70.60 71.00 70.00 70.50 0.0M
2022-03-30 71.70 71.70 70.20 70.90 0.0M
2022-03-29 70.00 70.70 70.00 70.50 0.0M
2022-03-28 69.10 71.00 68.80 69.90 0.0M
2022-03-25 69.40 69.40 68.40 69.00 0.0M
2022-03-24 68.30 68.90 68.30 68.30 0.0M
2022-03-23 68.30 68.70 68.30 68.30 0.0M
2022-03-22 68.70 68.90 68.20 68.20 0.0M
2022-03-21 68.50 68.80 68.50 68.80 0.0M
2022-03-18 68.50 68.70 68.50 68.70 0.0M
2022-03-17 68.50 68.70 67.80 68.10 0.0M
2022-03-16 68.00 68.00 67.40 67.70 0.0M
2022-03-15 67.90 68.90 67.60 67.60 0.0M
2022-03-14 67.50 68.00 67.50 67.90 0.0M
2022-03-11 67.80 68.00 67.70 68.00 0.0M
2022-03-10 68.00 69.00 68.00 68.20 0.0M
2022-03-09 70.00 70.00 68.00 68.90 0.0M
2022-03-08 67.00 68.00 67.00 67.70 0.0M
2022-03-07 68.80 68.90 67.30 67.30 0.0M
2022-03-04 67.90 68.00 67.50 68.00 0.0M
2022-03-03 68.60 68.90 68.00 68.00 0.0M
2022-03-02 69.40 69.40 68.10 68.60 0.0M
2022-03-01 68.70 69.00 68.40 68.40 0.0M
2022-02-25 68.60 68.70 68.00 68.70 0.0M
2022-02-24 69.10 69.10 68.50 68.50 0.0M
2022-02-23 70.00 70.00 69.20 69.20 0.0M
2022-02-22 67.90 69.40 67.90 69.40 0.0M
2022-02-21 68.80 69.10 68.70 69.00 0.0M
2022-02-18 68.70 70.00 68.70 69.40 0.0M
2022-02-17 69.00 69.00 69.00 69.00 0.0M
2022-02-16 69.00 69.60 69.00 69.00 0.0M
2022-02-15 68.90 69.50 68.80 69.50 0.0M
2022-02-14 68.80 69.30 68.00 69.00 0.0M
2022-02-11 70.00 70.90 68.90 68.90 0.0M
2022-02-10 69.80 69.90 69.20 69.90 0.0M
2022-02-09 69.20 69.20 69.20 69.20 0.0M
2022-02-08 69.50 70.50 68.80 69.20 0.0M
2022-02-07 69.20 70.10 68.50 69.30 0.1M
2022-01-26 69.20 69.70 69.20 69.20 0.0M
2022-01-25 69.10 69.30 68.50 69.20 0.1M
2022-01-24 71.70 71.70 70.00 70.40 0.1M
2022-01-21 71.20 71.90 71.00 71.90 0.0M
2022-01-20 72.40 72.40 71.40 72.20 0.0M
2022-01-19 71.60 72.30 71.60 71.80 0.0M
2022-01-18 72.20 72.40 72.00 72.00 0.0M
2022-01-17 72.80 72.80 71.10 71.60 0.0M
2022-01-14 73.80 73.80 71.90 72.30 0.0M
2022-01-13 72.80 72.80 72.00 72.50 0.0M
2022-01-12 74.30 74.30 72.40 73.20 0.1M
2022-01-11 73.50 73.80 72.50 72.50 0.1M
2022-01-10 74.90 74.90 73.20 73.50 0.0M
2022-01-07 73.60 73.80 72.50 73.80 0.1M
2022-01-06 74.10 74.60 73.60 74.20 0.0M
2022-01-05 75.30 75.30 74.80 74.80 0.2M
2022-01-04 75.80 76.40 75.40 75.40 0.1M
2022-01-03 75.70 75.80 75.50 75.70 0.0M