Bionime Corporation - 4737.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	63.4	63.7	63.7	63.7	62.7	42,032
September 25, 2025	63.4	63.7	63.7	64	63.4	18,190
September 24, 2025	62.8	63.4	63.4	64.4	62.8	21,256
September 23, 2025	64.1	62.7	62.7	64.8	62.7	140,564
September 22, 2025	66.1	64.5	64.5	66.7	64.3	114,689
September 19, 2025	66.6	66.4	66.4	66.7	64	152,383
September 18, 2025	67.5	66.9	66.9	69.6	66.9	62,353
September 17, 2025	68	67.7	67.7	68.5	67	39,440
September 16, 2025	69.3	68.3	68.3	69.3	68.2	35,200
September 15, 2025	71.4	69.2	69.2	71.4	69.2	74,375
September 12, 2025	68.1	70.2	70.2	71.2	68.1	70,831
September 11, 2025	68.2	69	69	71.3	68	60,407
September 10, 2025	67.4	68	68	69.1	66.2	93,669
September 09, 2025	68.8	67.4	67.4	68.9	66.5	257,941
September 08, 2025	73.9	69.7	69.7	73.9	68.9	326,196
September 05, 2025	69.15	71.25	71.25	71.79	69.06	790,540
September 04, 2025	68.43	69.06	69.06	69.15	67.97	159,617
September 03, 2025	67.79	68.43	68.43	68.88	66.88	177,696
September 02, 2025	66.88	67.33	67.33	67.79	65.97	55,602
September 01, 2025	65.51	67.06	67.06	67.52	65.51	77,362
August 29, 2025	67.24	66.24	66.24	67.24	65.88	35,054
August 28, 2025	65.61	65.88	65.88	66.42	65.51	58,021
August 27, 2025	66.42	66.24	66.24	66.61	66.06	27,800
August 26, 2025	66.06	66.42	66.42	66.61	65.7	59,227
August 25, 2025	66.06	66.33	66.33	66.52	66.06	59,230
August 22, 2025	65.79	66.06	66.06	66.06	65.7	22,966
August 21, 2025	65.88	65.7	65.7	65.97	65.7	30,220
August 20, 2025	66.15	65.7	65.7	66.15	65.15	106,369
August 19, 2025	67.24	66.15	66.15	67.33	66.15	88,238
August 18, 2025	67.33	67.24	67.24	67.42	66.7	89,447
August 15, 2025	67.79	67.33	67.33	67.88	67.06	72,524
August 14, 2025	68.15	67.79	67.79	68.33	67.33	87,029
August 13, 2025	65.61	67.79	67.79	67.79	65.61	122,085
August 12, 2025	67.7	66.88	66.88	67.79	66.88	35,053
August 11, 2025	68.97	66.52	66.52	68.97	66.42	204,277
August 08, 2025	69.34	68.97	68.97	69.7	68.61	252,636
August 07, 2025	69.34	69.34	69.34	69.61	68.88	48,358
August 06, 2025	70.15	69.24	69.24	70.15	69.15	48,771
August 05, 2025	70.61	70.15	70.15	70.61	69.24	192,594
August 04, 2025	67.79	70.43	70.43	70.52	66.61	410,274
August 01, 2025	65.97	66.52	66.52	67.24	65.24	37,452
July 31, 2025	68.15	66.52	66.52	68.15	66.52	27,615
July 30, 2025	67.79	66.88	66.88	68.15	66.88	15,134
July 29, 2025	68.24	66.88	66.88	68.24	66.88	114,495
July 28, 2025	68.7	67.7	67.7	69.15	67.52	105,508
July 25, 2025	67.42	68.43	68.43	69.61	67.06	183,078
July 24, 2025	67.33	67.06	67.06	67.52	67.06	23,080
July 23, 2025	66.52	66.97	66.97	67.24	66.42	24,580
July 22, 2025	68.15	66.15	66.15	68.43	66.15	79,968
July 21, 2025	68.61	68.15	68.15	68.61	67.33	57,148
July 18, 2025	67.33	67.79	67.79	68.61	67.06	102,365
July 17, 2025	67.33	66.42	66.42	68.06	66.42	32,113
July 16, 2025	68.52	67.33	67.33	68.7	66.24	85,968
July 15, 2025	66.79	66.79	66.79	67.24	66.42	29,074
July 14, 2025	67.33	66.88	66.88	67.88	66.42	66,137
July 11, 2025	68.61	68.06	68.06	68.79	67.97	16,612
July 10, 2025	69.34	68.61	68.61	69.34	67.88	37,366
July 09, 2025	67.7	68.06	68.06	69.24	67.52	50,557
July 08, 2025	69.06	68.06	68.06	69.06	67.79	44,391
July 07, 2025	69.79	68.33	68.33	69.79	68.24	93,208

Bionime Corporation (4737.TW) TAI