Singapore markets closed
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,481.75 +6.66 (+0.12%) Dow
39,157.48 -12.04 (-0.03%) Nasdaq
17,929.64 +50.34 (+0.28%) Bitcoin USD
61,980.25 -950.79 (-1.51%) CMC Crypto 200
1,309.84 -34.67 (-2.58%)
Biostar Microtech International Corp. (2399.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 21.65 | 21.80 | 21.45 | 21.60 | 21.60 | 649,436 |
| 01 Jul 2024 | 22.15 | 22.15 | 21.60 | 21.60 | 21.60 | 726,015 |
| 28 Jun 2024 | 21.90 | 22.15 | 21.90 | 21.95 | 21.95 | 499,100 |
| 27 Jun 2024 | 22.15 | 22.35 | 21.85 | 21.90 | 21.90 | 819,215 |
| 26 Jun 2024 | 22.30 | 22.45 | 22.15 | 22.20 | 22.20 | 676,633 |
| 25 Jun 2024 | 22.75 | 22.75 | 22.10 | 22.30 | 22.30 | 890,010 |
| 24 Jun 2024 | 22.85 | 22.90 | 22.35 | 22.60 | 22.60 | 1,291,009 |
| 21 Jun 2024 | 22.60 | 23.00 | 22.30 | 22.95 | 22.95 | 1,857,091 |
| 20 Jun 2024 | 22.65 | 23.10 | 22.40 | 22.65 | 22.65 | 1,608,004 |
| 19 Jun 2024 | 22.55 | 23.50 | 22.30 | 22.65 | 22.65 | 7,744,103 |
| 18 Jun 2024 | 22.10 | 22.20 | 21.60 | 21.75 | 21.75 | 964,212 |
| 17 Jun 2024 | 21.95 | 22.70 | 21.80 | 21.90 | 21.90 | 1,722,000 |
| 14 Jun 2024 | 21.65 | 21.75 | 21.55 | 21.75 | 21.75 | 574,568 |
| 13 Jun 2024 | 21.55 | 21.75 | 21.25 | 21.50 | 21.50 | 845,773 |
| 12 Jun 2024 | 21.45 | 21.60 | 21.00 | 21.35 | 21.35 | 753,060 |
| 11 Jun 2024 | 21.55 | 21.80 | 21.30 | 21.30 | 21.30 | 1,083,002 |
| 07 Jun 2024 | 21.55 | 22.00 | 21.55 | 21.95 | 21.95 | 1,083,060 |
| 06 Jun 2024 | 21.85 | 22.00 | 21.50 | 21.50 | 21.50 | 1,737,402 |
| 05 Jun 2024 | 22.90 | 23.10 | 21.80 | 21.90 | 21.90 | 5,479,022 |
| 04 Jun 2024 | 23.30 | 23.80 | 22.50 | 22.50 | 22.50 | 4,372,999 |
| 03 Jun 2024 | 23.15 | 23.60 | 22.30 | 23.10 | 23.10 | 4,341,020 |
| 31 May 2024 | 23.95 | 24.35 | 23.00 | 23.20 | 23.20 | 14,640,695 |
| 30 May 2024 | 22.70 | 23.90 | 22.30 | 23.90 | 23.90 | 23,823,703 |
| 29 May 2024 | 21.70 | 21.95 | 21.30 | 21.75 | 21.75 | 1,895,220 |
| 28 May 2024 | 21.45 | 21.70 | 21.30 | 21.50 | 21.50 | 1,233,271 |
| 27 May 2024 | 21.00 | 21.45 | 20.90 | 21.25 | 21.25 | 1,204,100 |
| 24 May 2024 | 21.00 | 21.25 | 20.80 | 20.85 | 20.85 | 748,020 |
| 23 May 2024 | 21.25 | 21.35 | 20.80 | 20.80 | 20.80 | 1,009,050 |
| 22 May 2024 | 21.20 | 21.50 | 21.15 | 21.25 | 21.25 | 949,188 |
| 21 May 2024 | 21.20 | 21.75 | 21.15 | 21.15 | 21.15 | 2,513,002 |
| 20 May 2024 | 21.20 | 21.30 | 20.60 | 20.65 | 20.65 | 634,301 |
| 17 May 2024 | 20.70 | 21.25 | 20.65 | 20.85 | 20.85 | 1,339,154 |
| 16 May 2024 | 20.90 | 21.20 | 20.75 | 20.75 | 20.75 | 1,056,510 |
| 15 May 2024 | 20.60 | 20.70 | 20.45 | 20.60 | 20.60 | 805,679 |
| 14 May 2024 | 20.35 | 20.55 | 20.35 | 20.50 | 20.50 | 501,724 |
| 13 May 2024 | 20.20 | 20.35 | 20.10 | 20.25 | 20.25 | 1,095,412 |
| 10 May 2024 | 20.70 | 20.75 | 20.35 | 20.45 | 20.45 | 646,000 |
| 09 May 2024 | 20.90 | 20.90 | 20.65 | 20.65 | 20.65 | 523,000 |
| 08 May 2024 | 21.10 | 21.10 | 20.60 | 20.90 | 20.90 | 1,626,271 |
| 07 May 2024 | 20.70 | 21.60 | 20.40 | 21.35 | 21.35 | 1,883,994 |
| 06 May 2024 | 20.60 | 21.15 | 20.55 | 20.70 | 20.70 | 1,858,040 |
| 03 May 2024 | 20.45 | 20.65 | 20.20 | 20.30 | 20.30 | 744,003 |
| 02 May 2024 | 20.45 | 20.45 | 20.05 | 20.30 | 20.30 | 915,000 |
| 30 Apr 2024 | 20.60 | 20.65 | 20.45 | 20.45 | 20.45 | 596,400 |
| 29 Apr 2024 | 20.40 | 20.65 | 20.40 | 20.45 | 20.45 | 810,093 |
| 26 Apr 2024 | 20.20 | 20.55 | 20.20 | 20.30 | 20.30 | 570,000 |
| 25 Apr 2024 | 20.45 | 20.50 | 20.15 | 20.40 | 20.40 | 744,005 |
| 24 Apr 2024 | 20.60 | 20.80 | 20.45 | 20.65 | 20.65 | 867,026 |
| 23 Apr 2024 | 20.45 | 20.75 | 20.30 | 20.45 | 20.45 | 471,020 |
| 22 Apr 2024 | 20.60 | 20.75 | 20.15 | 20.20 | 20.20 | 870,644 |
| 19 Apr 2024 | 21.00 | 21.30 | 20.00 | 20.40 | 20.40 | 1,640,053 |
| 18 Apr 2024 | 21.30 | 21.60 | 21.30 | 21.30 | 21.30 | 597,302 |
| 17 Apr 2024 | 21.30 | 21.60 | 21.30 | 21.50 | 21.50 | 732,408 |
| 16 Apr 2024 | 21.90 | 21.90 | 20.75 | 21.25 | 21.25 | 2,405,034 |
| 15 Apr 2024 | 22.90 | 22.90 | 22.20 | 22.20 | 22.20 | 1,847,151 |
| 12 Apr 2024 | 22.95 | 23.10 | 22.90 | 22.95 | 22.95 | 784,015 |
| 11 Apr 2024 | 23.05 | 23.05 | 22.70 | 22.85 | 22.85 | 2,022,281 |
| 10 Apr 2024 | 23.00 | 23.25 | 22.95 | 23.05 | 23.05 | 865,003 |
| 09 Apr 2024 | 23.25 | 23.30 | 22.90 | 23.05 | 23.05 | 999,149 |
| 08 Apr 2024 | 23.10 | 23.15 | 22.90 | 22.90 | 22.90 | 1,190,016 |
| 03 Apr 2024 | 23.25 | 23.25 | 22.95 | 23.10 | 23.10 | 779,055 |
| 02 Apr 2024 | 23.40 | 23.60 | 23.10 | 23.10 | 23.10 | 827,818 |
| 01 Apr 2024 | 23.20 | 23.55 | 23.20 | 23.40 | 23.40 | 979,121 |
| 29 Mar 2024 | 23.60 | 23.70 | 23.20 | 23.25 | 23.25 | 893,000 |
| 28 Mar 2024 | 23.45 | 23.50 | 23.15 | 23.30 | 23.30 | 975,117 |
| 27 Mar 2024 | 23.30 | 23.45 | 23.20 | 23.30 | 23.30 | 743,766 |
| 26 Mar 2024 | 23.45 | 24.00 | 23.25 | 23.25 | 23.25 | 2,835,100 |
| 25 Mar 2024 | 23.25 | 23.25 | 23.00 | 23.15 | 23.15 | 1,166,040 |
| 22 Mar 2024 | 23.00 | 23.25 | 22.95 | 23.10 | 23.10 | 987,422 |
| 21 Mar 2024 | 23.15 | 23.15 | 22.85 | 22.90 | 22.90 | 1,227,001 |
| 20 Mar 2024 | 23.20 | 23.35 | 22.80 | 22.80 | 22.80 | 2,095,200 |
| 19 Mar 2024 | 23.45 | 23.50 | 23.10 | 23.15 | 23.15 | 1,176,043 |
| 18 Mar 2024 | 23.30 | 23.50 | 23.25 | 23.40 | 23.40 | 849,101 |
| 15 Mar 2024 | 23.50 | 23.70 | 23.35 | 23.35 | 23.35 | 1,385,015 |
| 14 Mar 2024 | 24.05 | 24.10 | 23.60 | 23.75 | 23.75 | 1,756,253 |
| 13 Mar 2024 | 24.60 | 24.80 | 23.80 | 23.80 | 23.80 | 2,498,970 |
| 12 Mar 2024 | 24.90 | 25.00 | 24.30 | 24.80 | 24.80 | 8,048,500 |
| 11 Mar 2024 | 23.65 | 24.45 | 23.65 | 24.10 | 24.10 | 2,546,525 |
| 08 Mar 2024 | 24.35 | 24.55 | 23.35 | 23.90 | 23.90 | 4,520,632 |
| 07 Mar 2024 | 25.30 | 25.70 | 24.15 | 24.15 | 24.15 | 6,120,622 |
| 06 Mar 2024 | 24.95 | 25.10 | 24.65 | 24.65 | 24.65 | 3,385,140 |
| 05 Mar 2024 | 25.30 | 26.25 | 24.85 | 25.15 | 25.15 | 14,361,342 |
| 04 Mar 2024 | 25.45 | 25.65 | 24.60 | 24.65 | 24.65 | 9,093,322 |
| 01 Mar 2024 | 27.30 | 28.00 | 25.35 | 25.95 | 25.95 | 29,419,930 |
| 29 Feb 2024 | 25.40 | 26.65 | 25.40 | 26.65 | 26.65 | 8,860,346 |
| 27 Feb 2024 | 25.30 | 25.50 | 24.20 | 24.25 | 24.25 | 4,262,121 |
| 26 Feb 2024 | 24.40 | 24.90 | 24.40 | 24.90 | 24.90 | 1,932,072 |
| 23 Feb 2024 | 24.90 | 24.95 | 24.35 | 24.35 | 24.35 | 2,089,530 |
| 22 Feb 2024 | 25.10 | 25.15 | 24.50 | 24.55 | 24.55 | 2,003,131 |
| 21 Feb 2024 | 25.05 | 25.25 | 24.60 | 24.75 | 24.75 | 2,889,007 |
| 20 Feb 2024 | 25.75 | 25.75 | 24.85 | 24.90 | 24.90 | 3,584,120 |
| 19 Feb 2024 | 25.80 | 25.90 | 25.25 | 25.45 | 25.45 | 5,594,640 |
| 16 Feb 2024 | 24.90 | 26.25 | 24.70 | 25.80 | 25.80 | 16,718,125 |
| 15 Feb 2024 | 24.00 | 25.30 | 23.60 | 24.40 | 24.40 | 13,084,155 |
| 05 Feb 2024 | 23.25 | 23.90 | 22.95 | 23.10 | 23.10 | 4,719,010 |
| 02 Feb 2024 | 23.05 | 23.20 | 22.90 | 22.90 | 22.90 | 656,000 |
| 01 Feb 2024 | 22.95 | 23.10 | 22.80 | 22.85 | 22.85 | 751,200 |
| 31 Jan 2024 | 23.25 | 23.25 | 22.95 | 23.00 | 23.00 | 678,385 |
| 30 Jan 2024 | 23.30 | 23.55 | 23.10 | 23.15 | 23.15 | 956,021 |
| 29 Jan 2024 | 23.10 | 23.35 | 23.05 | 23.15 | 23.15 | 721,310 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.