BIONET Corp. (TPEX:1784)
Taiwan
· Delayed Price · Currency is TWD 99.10
+0.80 (0.81%)
At close: Dec 5, 2025
BIONET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 99.90 | 99.90 | 97.60 | 99.10 | 99.10 | 0.81% | 158,758 |
| Dec 4, 2025 | 99.30 | 100.00 | 98.30 | 98.30 | 98.30 | -1.01% | 214,990 |
| Dec 3, 2025 | 99.70 | 99.90 | 98.30 | 99.30 | 99.30 | 0.10% | 149,429 |
| Dec 2, 2025 | 103.00 | 103.00 | 97.60 | 99.20 | 99.20 | -2.27% | 456,904 |
| Dec 1, 2025 | 103.00 | 104.50 | 100.50 | 101.50 | 101.50 | - | 421,323 |
| Nov 28, 2025 | 99.00 | 105.00 | 99.00 | 101.50 | 101.50 | 2.73% | 780,148 |
| Nov 27, 2025 | 98.60 | 99.30 | 96.80 | 98.80 | 98.80 | 2.38% | 343,172 |
| Nov 26, 2025 | 93.40 | 98.90 | 93.40 | 96.50 | 96.50 | 3.65% | 433,118 |
| Nov 25, 2025 | 92.30 | 93.50 | 92.30 | 93.10 | 93.10 | 1.31% | 133,045 |
| Nov 24, 2025 | 91.30 | 94.00 | 91.30 | 91.90 | 91.90 | 0.55% | 175,429 |
| Nov 21, 2025 | 91.90 | 92.50 | 90.60 | 91.40 | 91.40 | -1.83% | 278,676 |
| Nov 20, 2025 | 94.80 | 94.90 | 92.60 | 93.10 | 93.10 | - | 353,652 |
| Nov 19, 2025 | 98.60 | 101.50 | 90.70 | 93.10 | 93.10 | -5.96% | 1,109,454 |
| Nov 18, 2025 | 99.60 | 99.60 | 96.50 | 99.00 | 99.00 | -0.30% | 631,330 |
| Nov 17, 2025 | 102.50 | 103.00 | 98.70 | 99.30 | 99.30 | -3.12% | 633,654 |
| Nov 14, 2025 | 98.50 | 105.00 | 95.70 | 102.50 | 102.50 | 3.96% | 1,337,866 |
| Nov 13, 2025 | 96.30 | 99.60 | 94.10 | 98.60 | 98.60 | 3.79% | 731,494 |
| Nov 12, 2025 | 94.20 | 96.00 | 92.50 | 95.00 | 95.00 | 1.06% | 446,818 |
| Nov 11, 2025 | 95.20 | 96.80 | 94.00 | 94.00 | 94.00 | 0.64% | 364,611 |
| Nov 10, 2025 | 96.60 | 96.60 | 92.50 | 93.40 | 93.40 | -1.89% | 585,334 |
| Nov 7, 2025 | 99.20 | 99.20 | 94.10 | 95.20 | 95.20 | -4.03% | 804,083 |
| Nov 6, 2025 | 100.50 | 101.50 | 98.00 | 99.20 | 99.20 | -0.80% | 682,159 |
| Nov 5, 2025 | 99.00 | 105.00 | 99.00 | 100.00 | 100.00 | -1.48% | 862,887 |
| Nov 4, 2025 | 104.50 | 105.00 | 100.00 | 101.50 | 101.50 | -2.87% | 809,347 |
| Nov 3, 2025 | 102.00 | 108.00 | 102.00 | 104.50 | 104.50 | 0.97% | 1,329,237 |
| Oct 31, 2025 | 99.80 | 109.50 | 99.80 | 103.50 | 103.50 | 3.71% | 2,430,610 |
| Oct 30, 2025 | 99.40 | 102.50 | 96.40 | 99.80 | 99.80 | 0.40% | 3,610,413 |
| Oct 29, 2025 | 91.20 | 99.40 | 90.40 | 99.40 | 99.40 | 9.96% | 1,355,086 |
| Oct 28, 2025 | 92.80 | 94.50 | 89.50 | 90.40 | 90.40 | -1.42% | 1,004,492 |
| Oct 27, 2025 | 91.70 | 92.30 | 88.80 | 91.70 | 91.70 | 0.22% | 808,216 |
| Oct 23, 2025 | 90.90 | 92.80 | 90.10 | 91.50 | 91.50 | 0.44% | 1,102,162 |
| Oct 22, 2025 | 86.70 | 92.60 | 86.60 | 91.10 | 91.10 | 6.43% | 2,335,246 |
| Oct 21, 2025 | 85.20 | 85.80 | 84.10 | 85.60 | 85.60 | 1.90% | 314,898 |
| Oct 20, 2025 | 85.30 | 85.90 | 83.50 | 84.00 | 84.00 | -1.52% | 417,426 |
| Oct 17, 2025 | 82.30 | 88.00 | 80.50 | 85.30 | 85.30 | 5.05% | 1,091,715 |
| Oct 16, 2025 | 80.50 | 81.50 | 80.50 | 81.20 | 81.20 | 1.88% | 116,144 |
| Oct 15, 2025 | 80.80 | 80.80 | 79.10 | 79.70 | 79.70 | 0.25% | 93,644 |
| Oct 14, 2025 | 81.30 | 82.20 | 79.10 | 79.50 | 79.50 | -1.24% | 224,557 |
| Oct 13, 2025 | 78.50 | 80.50 | 78.50 | 80.50 | 80.50 | -2.31% | 230,932 |
| Oct 9, 2025 | 84.20 | 84.50 | 81.50 | 82.40 | 82.40 | -1.67% | 347,879 |
| Oct 8, 2025 | 83.80 | 84.90 | 83.50 | 83.80 | 83.80 | 0.12% | 348,771 |
| Oct 7, 2025 | 83.70 | 85.20 | 82.50 | 83.70 | 83.70 | 1.58% | 413,016 |
| Oct 3, 2025 | 85.40 | 86.70 | 81.80 | 82.40 | 82.40 | -0.36% | 706,274 |
| Oct 2, 2025 | 78.50 | 82.80 | 78.20 | 82.70 | 81.28 | 5.08% | 636,780 |
| Oct 1, 2025 | 79.80 | 80.50 | 78.50 | 78.70 | 77.35 | -0.88% | 294,795 |
| Sep 30, 2025 | 79.60 | 80.00 | 78.30 | 79.40 | 78.04 | -0.25% | 228,692 |
| Sep 26, 2025 | 81.00 | 84.70 | 79.50 | 79.60 | 78.24 | -2.09% | 775,803 |
| Sep 25, 2025 | 87.60 | 88.40 | 80.50 | 81.30 | 79.91 | -4.24% | 3,325,036 |
| Sep 24, 2025 | 84.70 | 84.90 | 84.70 | 84.90 | 83.45 | 9.97% | 588,896 |
| Sep 23, 2025 | 77.00 | 78.00 | 76.60 | 77.20 | 75.88 | 0.92% | 240,924 |