Bioptik Tech

4161
🏛️ taiwan →
28.35
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
2025-09-26 28.50 28.75 28.30 28.35 0.1M
2025-09-25 29.55 29.80 28.45 28.45 0.2M
2025-09-24 29.40 30.50 29.15 29.30 0.2M
2025-09-23 29.10 29.40 28.80 29.15 0.1M
2025-09-22 29.05 29.20 29.00 29.10 0.0M
2025-09-19 29.00 29.00 28.60 28.80 0.0M
2025-09-18 28.70 29.20 28.65 28.95 0.1M
2025-09-17 29.40 29.40 28.20 28.45 0.3M
2025-09-16 29.00 29.30 28.10 29.05 0.3M
2025-09-15 29.30 29.40 28.80 29.00 0.1M
2025-09-12 28.70 29.50 28.20 28.95 0.2M
2025-09-11 28.40 28.75 27.40 28.50 0.6M
2025-09-10 29.35 29.35 28.20 28.50 0.3M
2025-09-09 29.55 29.60 28.80 29.10 0.2M
2025-09-08 28.40 29.15 28.00 29.00 0.2M
2025-09-05 27.70 28.00 27.00 28.00 0.3M
2025-09-04 27.60 27.65 26.95 27.50 0.1M
2025-09-03 27.15 27.30 26.85 27.30 0.1M
2025-09-02 27.35 27.35 26.60 27.20 0.2M
2025-09-01 27.05 27.20 26.65 27.20 0.1M
2025-08-29 27.55 27.85 26.70 26.90 0.4M
2025-08-28 27.45 28.00 27.35 27.40 0.2M
2025-08-27 27.15 27.90 26.60 27.30 0.4M
2025-08-26 27.10 27.25 26.65 27.00 0.1M
2025-08-25 27.20 27.35 26.50 26.95 0.4M
2025-08-22 27.40 27.50 26.85 26.85 0.1M
2025-08-21 27.40 27.50 26.90 27.35 0.1M
2025-08-20 27.80 28.30 26.70 26.90 0.7M
2025-08-19 26.64 27.88 26.64 27.74 0.7M
2025-08-18 26.24 26.64 26.02 26.64 0.3M
2025-08-15 25.93 26.42 25.49 26.37 0.4M
2025-08-14 25.22 26.19 25.18 25.75 0.3M
2025-08-13 25.27 25.35 24.96 25.22 0.1M
2025-08-12 28.95 28.95 28.35 28.35 0.2M
2025-08-11 29.15 29.15 28.35 28.90 0.5M
2025-08-08 28.70 29.20 28.70 28.95 0.9M
2025-08-07 28.55 28.75 28.40 28.65 0.2M
2025-08-06 29.10 29.10 28.60 28.60 0.3M
2025-08-05 29.30 29.80 28.80 28.95 0.4M
2025-08-04 28.50 30.00 28.00 29.55 0.5M
2025-08-01 27.90 28.45 27.55 28.40 0.2M
2025-07-31 28.35 28.40 26.80 28.30 1.5M
2025-07-30 29.10 29.15 27.70 28.35 0.9M
2025-07-29 29.00 29.10 28.30 28.90 0.1M
2025-07-28 29.30 29.45 28.95 29.00 0.1M
2025-07-25 29.10 29.35 28.85 29.05 0.1M
2025-07-24 28.85 29.15 28.70 29.05 0.1M
2025-07-23 29.80 29.90 28.30 28.85 1.2M
2025-07-22 30.00 30.20 29.35 29.50 0.1M
2025-07-21 29.80 30.15 29.00 30.00 0.3M
2025-07-18 29.95 30.20 29.00 30.20 0.8M
2025-07-17 29.75 29.95 29.70 29.85 0.0M
2025-07-16 29.55 29.95 29.35 29.65 0.1M
2025-07-15 29.65 29.70 29.40 29.55 0.0M
2025-07-14 30.15 30.20 29.00 29.50 0.3M
2025-07-11 30.25 30.25 29.75 30.15 0.0M
2025-07-10 29.65 30.15 28.90 30.15 0.2M
2025-07-09 29.30 29.70 29.00 29.70 0.1M
2025-07-08 29.45 29.45 28.50 29.20 0.2M
2025-07-07 30.05 30.10 29.25 29.25 0.2M
2025-07-04 30.85 30.85 29.70 30.00 0.2M
2025-07-03 30.40 30.70 29.85 30.50 0.1M
2025-07-02 30.15 30.15 29.45 29.85 0.2M
2025-07-01 29.85 30.30 29.70 29.95 0.2M
2025-06-30 30.60 30.75 29.80 29.95 0.6M
2025-06-27 31.00 31.30 30.10 30.55 0.5M
2025-06-26 31.05 31.40 30.15 30.85 0.5M
2025-06-25 31.75 31.75 30.00 31.60 1.2M
2025-06-24 31.95 32.40 30.80 31.60 1.3M
2025-06-23 31.40 31.90 30.40 31.90 0.6M
2025-06-20 30.75 32.00 29.75 32.00 1.0M
2025-06-19 31.25 31.25 30.30 30.50 0.1M
2025-06-18 31.25 31.25 31.05 31.10 0.0M
2025-06-17 31.10 31.10 30.70 31.00 0.0M
2025-06-16 31.05 31.15 30.50 30.65 0.0M
2025-06-13 31.25 31.35 30.50 30.95 0.1M
2025-06-12 30.95 31.30 30.25 31.30 0.2M
2025-06-11 31.15 31.15 30.75 30.75 0.0M
2025-06-10 31.10 31.20 30.40 31.10 0.1M
2025-06-09 31.30 31.30 30.70 31.00 0.0M
2025-06-06 30.95 31.40 29.90 31.40 0.2M
2025-06-05 30.80 31.05 30.70 30.70 0.0M
2025-06-04 30.80 30.80 29.90 30.80 0.3M
2025-06-03 30.55 30.95 30.40 30.55 0.0M
2025-06-02 31.00 31.00 29.90 30.25 0.1M
2025-05-29 31.00 31.20 30.45 30.85 0.0M
2025-05-28 31.20 31.30 30.50 30.85 0.1M
2025-05-27 31.25 31.40 30.50 30.90 0.1M
2025-05-26 31.40 31.65 31.00 31.00 0.0M
2025-05-23 31.50 31.80 31.05 31.15 0.1M
2025-05-22 31.95 31.95 31.00 31.10 0.1M
2025-05-21 31.50 32.00 31.20 31.75 0.0M
2025-05-20 31.15 31.60 31.10 31.15 0.0M
2025-05-19 31.50 31.65 30.55 31.10 0.1M
2025-05-16 32.50 32.90 31.55 31.55 0.1M
2025-05-15 32.50 32.70 32.00 32.60 0.1M
2025-05-14 32.75 32.80 32.15 32.80 0.1M
2025-05-13 32.85 32.85 32.00 32.50 0.2M
2025-05-12 33.45 33.45 31.90 32.80 0.2M
2025-05-09 32.50 32.50 32.10 32.45 0.0M
2025-05-08 32.85 33.50 32.00 32.25 0.1M
2025-05-07 33.10 33.10 32.45 32.45 0.0M
2025-05-06 32.50 32.55 32.00 32.45 0.0M
2025-05-05 33.10 33.25 32.20 32.30 0.0M
2025-05-02 33.00 33.20 32.75 32.90 0.0M
2025-04-30 33.45 33.70 32.60 32.85 0.0M
2025-04-29 32.85 33.30 32.85 33.30 0.0M
2025-04-28 32.90 33.25 32.10 32.85 0.1M
2025-04-25 33.70 33.70 32.80 32.80 0.1M
2025-04-24 33.20 33.30 32.30 33.10 0.0M
2025-04-23 32.60 33.45 32.60 32.95 0.0M
2025-04-22 32.20 33.30 32.20 32.55 0.0M
2025-04-21 34.10 34.10 32.85 33.00 0.3M
2025-04-18 34.45 34.45 33.70 33.75 0.0M
2025-04-17 34.40 34.40 33.90 34.30 0.0M
2025-04-16 34.25 34.25 33.30 33.90 0.0M
2025-04-15 34.00 34.65 33.65 34.00 0.0M
2025-04-14 34.00 34.00 32.60 33.40 0.0M
2025-04-11 32.75 32.75 31.80 32.60 0.0M
2025-04-10 32.75 32.75 32.10 32.70 0.2M
2025-04-09 31.60 31.60 29.00 29.80 0.1M
2025-04-08 28.20 31.00 27.95 30.05 0.3M
2025-04-07 31.05 31.05 31.05 31.05 0.0M
2025-04-02 34.75 34.80 34.05 34.50 0.0M
2025-04-01 35.00 35.00 34.10 34.80 0.0M
2025-03-31 34.45 34.45 32.75 34.10 0.1M
2025-03-28 34.85 34.85 34.00 34.45 0.0M
2025-03-27 34.95 34.95 34.30 34.65 0.0M
2025-03-26 34.95 35.15 34.65 34.85 0.0M
2025-03-25 35.30 35.30 34.60 34.80 0.0M
2025-03-24 34.95 35.20 34.50 34.80 0.0M
2025-03-21 34.35 35.15 34.35 34.70 0.0M
2025-03-20 35.00 35.00 34.35 34.50 0.0M
2025-03-19 34.70 35.60 34.45 34.60 0.1M
2025-03-18 34.95 35.25 34.30 34.40 0.1M
2025-03-17 35.60 35.60 34.85 34.85 0.1M
2025-03-14 35.30 35.30 34.70 35.00 0.0M
2025-03-13 35.25 35.50 34.70 35.10 0.1M
2025-03-12 35.15 35.60 34.75 35.15 0.1M
2025-03-11 35.40 35.40 34.25 35.10 0.1M
2025-03-10 35.30 35.70 34.80 35.00 0.1M
2025-03-07 34.25 35.00 33.90 34.90 0.2M
2025-03-06 34.75 34.75 34.20 34.20 0.1M
2025-03-05 33.90 35.00 33.90 34.75 0.1M
2025-03-04 33.70 33.75 33.40 33.70 0.0M
2025-03-03 33.75 33.75 33.35 33.70 0.0M
2025-02-27 33.85 33.90 33.45 33.75 0.0M
2025-02-26 33.70 33.70 33.25 33.60 0.0M
2025-02-25 33.90 33.90 33.30 33.40 0.0M
2025-02-24 33.70 34.00 33.50 33.60 0.0M
2025-02-21 34.30 34.30 33.55 33.60 0.0M
2025-02-20 34.40 34.40 34.00 34.20 0.0M
2025-02-19 33.85 34.35 33.50 34.20 0.0M
2025-02-18 33.80 33.90 33.65 33.85 0.0M
2025-02-17 35.00 35.00 33.55 33.70 0.0M
2025-02-14 34.45 34.45 33.90 34.20 0.0M
2025-02-13 34.55 34.55 33.90 34.25 0.0M
2025-02-12 34.45 34.45 33.60 34.40 0.0M
2025-02-11 34.60 34.60 34.00 34.45 0.0M
2025-02-10 34.10 34.75 34.00 34.20 0.0M
2025-02-07 33.75 34.90 33.75 34.10 0.0M
2025-02-06 34.70 35.05 33.65 33.75 0.0M
2025-02-05 35.25 35.25 34.50 34.50 0.0M
2025-02-04 34.95 34.95 34.10 34.80 0.0M
2025-02-03 34.20 35.05 34.15 34.50 0.0M
2025-01-22 32.50 34.60 31.80 34.55 0.0M
2025-01-21 31.75 32.20 31.45 31.90 0.0M
2025-01-20 31.30 31.45 31.00 31.40 0.0M
2025-01-17 30.85 31.20 30.65 31.15 0.0M
2025-01-16 31.30 31.30 30.85 30.85 0.0M
2025-01-15 31.20 31.65 30.30 31.15 0.0M
2025-01-14 30.60 31.00 28.60 31.00 0.0M
2025-01-13 30.90 31.15 30.00 30.25 0.0M
2025-01-10 31.05 31.25 30.65 30.65 0.0M
2025-01-09 31.35 31.85 30.75 30.75 0.0M
2025-01-08 31.80 31.80 31.00 31.10 0.0M
2025-01-07 31.30 31.45 30.40 31.45 0.0M
2025-01-06 31.35 31.35 30.30 31.35 0.0M
2025-01-03 30.45 30.85 30.00 30.80 0.3M
2025-01-02 30.30 30.90 30.00 30.80 0.0M