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
2023-12-29 74.50 74.80 74.30 74.80 0.0M
2023-12-28 75.30 75.40 74.50 74.50 0.0M
2023-12-27 75.00 75.00 74.70 74.90 0.0M
2023-12-26 75.90 76.00 74.80 74.90 0.1M
2023-12-25 76.10 76.30 74.90 75.50 0.1M
2023-12-22 75.30 75.30 74.40 74.70 0.0M
2023-12-21 73.90 74.90 73.90 74.70 0.1M
2023-12-20 74.20 74.60 74.00 74.30 0.1M
2023-12-19 74.40 74.40 73.70 74.20 0.1M
2023-12-18 75.00 75.00 73.90 74.40 0.1M
2023-12-15 75.00 75.00 74.10 74.50 0.1M
2023-12-14 75.20 75.70 74.70 74.90 0.1M
2023-12-13 78.50 78.50 75.80 75.80 0.1M
2023-12-12 74.60 75.60 74.60 75.60 0.1M
2023-12-11 77.70 77.70 74.80 76.00 0.2M
2023-12-08 77.00 77.40 76.70 76.70 0.1M
2023-12-07 79.30 79.30 76.90 77.80 0.1M
2023-12-06 79.20 79.20 78.00 78.60 0.1M
2023-12-05 78.50 79.50 78.30 79.20 0.1M
2023-12-04 78.00 79.80 78.00 78.30 0.1M
2023-12-01 78.50 78.50 77.80 77.80 0.1M
2023-11-30 78.90 78.90 77.20 78.00 0.0M
2023-11-29 78.00 78.90 78.00 78.60 0.1M
2023-11-28 76.90 77.90 76.90 77.30 0.0M
2023-11-27 77.20 77.30 76.90 76.90 0.0M
2023-11-24 77.90 78.20 77.10 77.20 0.0M
2023-11-23 77.50 78.00 77.50 77.70 0.0M
2023-11-22 77.50 78.00 77.50 77.70 0.0M
2023-11-21 77.60 78.10 77.60 78.00 0.0M
2023-11-20 77.50 78.00 77.50 78.00 0.1M
2023-11-17 78.50 78.50 77.40 77.50 0.1M
2023-11-16 78.40 78.40 77.10 77.50 0.0M
2023-11-15 77.70 78.10 77.50 78.10 0.0M
2023-11-14 77.00 77.90 77.00 77.90 0.1M
2023-11-13 78.60 78.60 77.30 77.40 0.0M
2023-11-10 79.60 79.60 78.50 78.50 0.1M
2023-11-09 80.00 80.00 79.30 79.60 0.0M
2023-11-08 80.00 80.30 79.40 80.00 0.1M
2023-11-07 79.60 80.70 78.90 79.90 0.0M
2023-11-06 79.10 81.20 78.80 80.80 0.1M
2023-11-03 79.40 79.40 78.80 79.10 0.0M
2023-11-02 78.80 79.70 78.80 79.00 0.0M
2023-11-01 80.00 80.00 76.90 78.80 0.2M
2023-10-31 81.50 81.50 79.10 79.70 0.1M
2023-10-30 81.90 82.00 81.00 81.50 0.0M
2023-10-27 81.00 82.50 81.00 81.50 0.1M
2023-10-26 81.90 81.90 80.60 80.80 0.1M
2023-10-25 82.20 82.50 81.70 81.70 0.1M
2023-10-24 80.30 82.00 80.00 81.80 0.1M
2023-10-23 79.20 80.60 78.70 80.00 0.1M
2023-10-20 79.10 79.50 78.70 79.50 0.1M
2023-10-19 79.40 79.80 78.90 79.40 0.1M
2023-10-18 78.00 80.50 77.30 79.40 0.2M
2023-10-17 82.00 82.10 78.10 78.10 0.4M
2023-10-16 89.80 90.10 81.00 82.00 1.5M
2023-10-13 80.90 84.70 80.90 82.90 0.8M
2023-10-12 75.00 80.70 75.00 80.70 0.8M
2023-10-11 75.00 75.00 73.40 73.40 0.0M
2023-10-06 73.50 75.20 73.50 74.60 0.0M
2023-10-05 74.00 74.00 73.90 74.00 0.0M
2023-10-04 73.40 74.00 73.30 74.00 0.0M
2023-10-03 73.60 73.90 73.50 73.90 0.0M
2023-10-02 74.00 74.00 73.50 73.60 0.0M
2023-09-28 73.90 74.00 73.60 73.80 0.0M
2023-09-27 74.00 74.00 73.70 73.80 0.0M
2023-09-26 74.00 74.00 73.50 73.60 0.0M
2023-09-25 74.20 74.20 73.90 74.10 0.0M
2023-09-22 74.00 74.10 73.70 73.90 0.0M
2023-09-21 74.00 74.20 73.90 74.20 0.0M
2023-09-20 73.60 74.00 73.50 74.00 0.0M
2023-09-19 73.70 74.00 73.70 73.90 0.0M
2023-09-18 74.40 74.40 73.90 74.00 0.0M
2023-09-15 74.30 74.30 73.90 73.90 0.0M
2023-09-14 74.00 74.30 73.70 74.10 0.0M
2023-09-13 73.80 74.90 73.70 74.20 0.0M
2023-09-12 74.60 74.60 73.60 74.00 0.0M
2023-09-11 75.00 75.00 74.10 74.20 0.0M
2023-09-08 77.80 77.80 75.20 75.30 0.0M
2023-09-07 76.40 76.40 75.20 75.30 0.0M
2023-09-06 75.00 76.80 75.00 76.40 0.0M
2023-09-05 77.40 77.50 74.60 75.00 0.1M
2023-09-04 76.10 77.50 76.10 77.50 0.0M
2023-09-01 79.30 79.30 76.50 77.10 0.2M
2023-08-31 76.50 80.00 76.40 78.20 0.2M
2023-08-30 73.70 77.00 73.70 76.20 0.1M
2023-08-29 73.60 73.90 73.50 73.70 0.0M
2023-08-28 75.60 75.60 73.20 73.60 0.0M
2023-08-25 72.90 73.20 72.80 73.20 0.0M
2023-08-24 73.60 74.20 73.60 73.60 0.0M
2023-08-23 74.40 74.40 73.50 73.50 0.0M
2023-08-22 72.90 74.00 72.90 73.30 0.0M
2023-08-21 72.50 74.10 71.90 72.60 0.0M
2023-08-18 72.70 73.30 72.20 72.60 0.0M
2023-08-17 74.60 74.60 71.50 72.60 0.0M
2023-08-16 72.00 72.40 71.80 72.40 0.0M
2023-08-15 72.70 72.70 72.10 72.40 0.0M
2023-08-14 74.90 74.90 71.80 72.40 0.1M
2023-08-11 75.40 75.40 73.00 73.10 0.0M
2023-08-10 73.30 73.30 72.60 73.00 0.0M
2023-08-09 73.00 74.00 73.00 73.30 0.0M
2023-08-08 73.30 74.00 73.00 73.30 0.1M
2023-08-07 73.90 74.10 73.40 73.60 0.1M
2023-08-04 73.80 73.80 73.20 73.50 0.1M
2023-08-02 74.10 74.10 72.80 73.30 0.1M
2023-08-01 74.50 74.50 74.00 74.20 0.0M
2023-07-31 74.60 74.70 74.50 74.50 0.0M
2023-07-28 74.70 75.00 74.40 74.80 0.0M
2023-07-27 74.70 74.80 74.50 74.70 0.0M
2023-07-26 75.00 75.30 74.80 74.80 0.1M
2023-07-25 76.50 76.50 75.00 75.10 0.1M
2023-07-24 76.70 76.70 74.70 75.20 0.1M
2023-07-21 77.00 77.00 76.20 76.70 0.0M
2023-07-20 76.00 76.90 76.00 76.20 0.0M
2023-07-19 77.00 77.10 76.00 76.00 0.1M
2023-07-18 77.10 77.10 76.60 76.60 0.1M
2023-07-17 77.50 77.50 76.90 77.10 0.1M
2023-07-14 77.70 77.70 76.70 77.30 0.0M
2023-07-13 80.80 80.80 76.10 77.10 0.0M
2023-07-12 77.10 77.20 76.80 77.00 0.1M
2023-07-11 77.30 77.80 77.20 77.40 0.0M
2023-07-10 78.00 78.40 77.70 77.70 0.1M
2023-07-07 78.20 78.40 78.00 78.00 0.0M
2023-07-06 78.50 78.70 78.00 78.20 0.1M
2023-07-05 77.80 78.50 77.50 78.30 0.0M
2023-07-04 77.80 77.80 77.70 77.80 0.0M
2023-07-03 77.50 78.20 77.50 77.70 0.0M
2023-06-30 78.10 79.30 77.40 77.40 0.0M
2023-06-29 77.30 78.00 77.30 78.00 0.0M
2023-06-28 77.70 77.70 76.60 76.60 0.0M
2023-06-27 78.00 78.00 76.10 76.10 0.1M
2023-06-26 77.50 77.90 77.30 77.80 0.0M
2023-06-21 77.10 77.80 77.00 77.80 0.0M
2023-06-20 79.20 79.20 76.10 77.50 0.1M
2023-06-19 79.10 79.50 79.00 79.00 0.1M
2023-06-16 79.40 79.90 79.00 79.50 0.1M
2023-06-15 79.20 79.20 77.90 78.80 0.1M
2023-06-14 79.20 80.00 78.90 79.20 0.1M
2023-06-13 79.80 80.00 79.00 79.00 0.1M
2023-06-12 79.20 81.00 79.20 79.90 0.2M
2023-06-09 77.60 78.80 77.60 78.80 0.1M
2023-06-08 77.20 78.30 76.80 77.50 0.1M
2023-06-07 77.20 77.90 77.20 77.20 0.0M
2023-06-06 78.70 78.70 77.00 77.40 0.0M
2023-06-05 77.20 77.70 76.80 76.80 0.0M
2023-06-02 78.90 78.90 77.10 77.20 0.0M
2023-06-01 75.50 76.60 75.50 76.30 0.0M
2023-05-31 76.70 76.70 76.00 76.00 0.0M
2023-05-30 77.00 77.00 76.40 76.80 0.0M
2023-05-29 77.30 77.30 76.80 77.00 0.0M
2023-05-26 77.90 77.90 77.20 77.30 0.0M
2023-05-25 77.30 77.90 77.20 77.90 0.0M
2023-05-24 78.80 78.90 77.60 77.60 0.0M
2023-05-23 78.90 80.50 78.50 78.90 0.1M
2023-05-22 79.00 80.40 78.70 79.00 0.1M
2023-05-19 78.00 79.50 77.90 78.90 0.2M
2023-05-18 76.50 78.40 76.50 78.00 0.2M
2023-05-17 74.30 76.50 74.30 76.50 0.0M
2023-05-16 75.40 75.40 74.10 74.30 0.0M
2023-05-15 74.80 74.80 74.20 74.20 0.0M
2023-05-12 74.60 75.50 74.00 75.50 0.0M
2023-05-11 74.90 76.50 74.30 74.60 0.1M
2023-05-10 76.50 78.30 75.70 75.70 0.0M
2023-05-09 75.50 75.50 75.00 75.30 0.0M
2023-05-08 75.60 75.60 75.10 75.30 0.0M
2023-05-05 75.60 75.60 75.00 75.50 0.0M
2023-05-04 75.50 75.70 75.20 75.60 0.0M
2023-05-03 74.90 75.20 74.90 75.20 0.0M
2023-05-02 75.90 75.90 74.80 75.00 0.0M
2023-04-28 74.30 76.00 73.80 74.70 0.1M
2023-04-27 74.80 75.50 74.10 74.30 0.0M
2023-04-26 73.00 74.80 73.00 74.80 0.0M
2023-04-25 74.10 74.10 73.20 73.70 0.0M
2023-04-24 74.70 74.70 73.80 74.10 0.0M
2023-04-21 76.10 76.10 74.00 74.70 0.0M
2023-04-20 75.60 75.60 73.20 74.30 0.1M
2023-04-19 76.20 76.20 75.30 75.60 0.1M
2023-04-18 76.20 76.70 76.20 76.20 0.0M
2023-04-17 76.30 76.30 76.00 76.20 0.0M
2023-04-14 77.50 77.50 76.00 76.40 0.1M
2023-04-13 76.80 76.80 76.10 76.10 0.0M
2023-04-12 76.30 76.80 76.20 76.50 0.0M
2023-04-11 76.80 76.80 76.30 76.60 0.0M
2023-04-10 76.00 78.00 76.00 76.60 0.1M
2023-04-07 75.50 76.10 75.50 76.00 0.1M
2023-04-06 76.50 76.60 75.30 76.10 0.1M
2023-03-31 76.60 77.10 76.50 76.60 0.1M
2023-03-30 76.70 76.90 76.50 76.70 0.1M
2023-03-29 76.60 77.10 76.60 76.90 0.0M
2023-03-28 77.00 77.70 76.70 77.00 0.0M
2023-03-27 77.00 77.00 76.70 76.90 0.0M
2023-03-24 77.10 77.20 76.90 76.90 0.1M
2023-03-23 77.00 77.30 76.50 77.10 0.0M
2023-03-22 77.30 77.70 77.20 77.30 0.1M
2023-03-21 77.40 78.00 77.40 77.60 0.1M
2023-03-20 77.10 77.70 77.00 77.60 0.0M
2023-03-17 77.40 78.40 77.10 77.30 0.0M
2023-03-16 78.40 78.40 77.00 77.30 0.1M
2023-03-15 78.40 78.80 78.00 78.20 0.0M
2023-03-14 77.80 78.50 77.80 78.30 0.0M
2023-03-13 77.80 79.60 77.60 78.30 0.1M
2023-03-10 79.10 79.60 78.20 78.80 0.1M
2023-03-09 80.00 80.10 79.50 79.90 0.0M
2023-03-08 79.40 79.90 79.30 79.60 0.0M
2023-03-07 79.80 80.20 79.60 80.00 0.0M
2023-03-06 81.80 81.90 79.50 79.80 0.2M
2023-03-03 83.00 84.50 81.50 81.80 0.2M
2023-03-02 79.10 82.60 78.60 82.00 0.3M
2023-03-01 78.50 79.40 78.50 79.10 0.1M
2023-02-24 79.30 79.60 77.40 78.60 0.1M
2023-02-23 78.50 79.90 78.50 79.50 0.1M
2023-02-22 77.80 78.30 77.80 78.30 0.1M
2023-02-21 78.00 78.30 77.60 78.10 0.1M
2023-02-20 78.30 78.30 77.20 77.50 0.1M
2023-02-17 77.20 77.30 77.00 77.30 0.0M
2023-02-16 77.10 77.30 76.70 77.20 0.0M
2023-02-15 76.90 77.10 76.90 77.00 0.1M
2023-02-14 77.40 77.70 76.70 77.70 0.0M
2023-02-13 77.80 79.00 77.30 77.30 0.1M
2023-02-10 78.60 78.70 78.10 78.40 0.0M
2023-02-09 79.10 79.50 78.80 78.80 0.0M
2023-02-08 79.10 79.70 79.00 79.20 0.0M
2023-02-07 79.60 79.80 79.50 79.70 0.0M
2023-02-06 79.80 80.00 78.60 79.80 0.0M
2023-02-03 80.00 80.00 79.10 79.80 0.0M
2023-02-02 79.50 80.00 79.10 79.90 0.0M
2023-02-01 78.10 79.60 78.10 79.50 0.1M
2023-01-31 78.00 78.50 77.40 78.30 0.0M
2023-01-30 77.20 78.40 77.00 78.00 0.1M
2023-01-17 79.80 79.80 76.50 77.20 0.1M
2023-01-16 77.00 77.00 76.30 76.50 0.0M
2023-01-13 76.80 77.00 76.50 76.50 0.0M
2023-01-12 76.50 76.80 75.80 76.80 0.0M
2023-01-11 78.40 78.40 76.80 76.90 0.0M
2023-01-10 77.00 77.20 76.60 76.70 0.0M
2023-01-09 77.50 77.50 77.00 77.20 0.0M
2023-01-06 77.00 77.90 75.30 77.50 0.0M
2023-01-05 77.00 77.10 76.80 77.00 0.0M
2023-01-04 77.00 77.50 77.00 77.00 0.0M
2023-01-03 77.10 77.10 76.90 76.90 0.0M