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
2021-12-30 28.00 28.10 27.85 27.90 0.0M
2021-12-29 28.20 28.35 28.00 28.00 0.0M
2021-12-28 28.10 28.40 27.80 28.00 0.0M
2021-12-27 28.00 28.25 27.30 27.70 0.0M
2021-12-24 28.30 28.30 27.65 27.90 0.0M
2021-12-23 28.60 28.65 27.80 28.25 0.0M
2021-12-22 29.00 29.00 28.30 28.30 0.0M
2021-12-21 28.80 29.00 28.35 28.95 0.0M
2021-12-20 28.60 29.15 28.00 28.80 0.0M
2021-12-17 29.80 29.80 28.55 28.55 0.0M
2021-12-16 30.55 30.55 29.20 29.95 0.0M
2021-12-15 30.45 30.55 29.20 30.00 0.0M
2021-12-14 30.45 30.75 29.70 30.00 0.0M
2021-12-13 30.05 30.60 29.45 30.10 0.0M
2021-12-10 29.60 29.95 28.60 29.55 0.0M
2021-12-09 30.40 31.10 29.35 29.65 0.0M
2021-12-08 31.25 31.30 30.35 30.60 0.0M
2021-12-07 30.55 31.15 30.20 30.35 0.0M
2021-12-06 30.95 31.50 30.50 30.55 0.0M
2021-12-03 31.85 31.90 29.60 30.55 0.0M
2021-12-02 28.40 30.50 28.10 29.25 0.0M
2021-12-01 28.20 28.85 28.00 28.25 0.0M
2021-11-30 27.90 28.50 27.90 28.05 0.0M
2021-11-29 27.80 28.30 27.60 27.70 0.0M
2021-11-26 28.30 28.30 28.00 28.00 0.0M
2021-11-25 28.20 28.55 28.00 28.30 0.0M
2021-11-24 28.60 28.70 27.35 28.20 0.0M
2021-11-23 28.60 28.60 27.85 28.00 0.0M
2021-11-22 28.80 29.00 28.00 28.50 0.0M
2021-11-19 28.70 28.80 27.70 28.40 0.0M
2021-11-18 28.90 28.95 28.20 28.45 0.0M
2021-11-17 28.50 29.10 28.20 28.40 0.0M
2021-11-16 28.65 28.90 28.10 28.30 0.0M
2021-11-15 28.50 29.10 28.00 28.15 0.0M
2021-11-12 27.75 29.30 27.65 28.20 0.0M
2021-11-11 27.65 27.90 27.05 27.75 0.0M
2021-11-10 27.40 27.90 27.25 27.50 0.0M
2021-11-09 26.70 27.70 26.45 27.10 0.0M
2021-11-08 26.90 26.90 26.40 26.40 0.0M
2021-11-05 26.40 26.75 26.15 26.70 0.0M
2021-11-04 25.95 26.05 25.95 26.05 0.0M
2021-11-03 25.90 26.05 25.90 26.00 0.0M
2021-11-02 26.35 26.65 25.50 26.00 0.0M
2021-11-01 26.15 26.35 26.00 26.35 0.0M
2021-10-29 26.65 26.80 26.45 26.45 0.0M
2021-10-28 26.10 26.55 25.95 26.55 0.0M
2021-10-27 26.05 26.40 25.90 25.90 0.0M
2021-10-26 26.00 26.00 25.80 25.85 0.0M
2021-10-25 25.85 26.05 25.80 25.95 0.0M
2021-10-22 26.45 26.45 25.90 26.10 0.0M
2021-10-21 26.40 26.40 26.05 26.20 0.0M
2021-10-20 26.45 26.80 26.45 26.60 0.0M
2021-10-19 26.40 26.40 26.10 26.20 0.0M
2021-10-18 26.25 26.85 26.10 26.10 0.0M
2021-10-15 25.95 25.95 25.80 25.80 0.0M
2021-10-14 25.85 26.05 25.80 25.90 0.0M
2021-10-13 26.05 26.10 25.85 25.85 0.0M
2021-10-12 26.10 26.40 25.60 26.20 0.0M
2021-10-08 26.35 26.40 25.95 26.10 0.0M
2021-10-07 26.35 26.35 26.00 26.10 0.0M
2021-10-06 26.70 26.80 25.85 25.90 0.0M
2021-10-05 25.00 25.45 24.70 25.45 0.0M
2021-10-04 26.00 26.00 25.15 25.15 0.0M
2021-10-01 25.80 25.80 25.10 25.80 0.0M
2021-09-30 25.70 25.90 25.70 25.90 0.0M
2021-09-29 25.75 25.75 25.65 25.70 0.0M
2021-09-28 25.90 25.90 25.65 25.75 0.0M
2021-09-27 25.65 25.90 25.65 25.75 0.0M
2021-09-24 25.90 26.00 25.80 25.80 0.0M
2021-09-23 26.15 26.30 25.50 25.70 0.0M
2021-09-22 26.20 26.60 25.80 26.15 0.0M
2021-09-17 26.30 26.50 26.30 26.45 0.0M
2021-09-16 26.60 26.65 26.40 26.40 0.0M
2021-09-15 26.45 26.75 26.40 26.75 0.0M
2021-09-14 26.65 27.00 26.30 26.75 0.0M
2021-09-13 27.30 27.45 26.30 26.65 0.0M
2021-09-10 28.25 28.85 27.35 27.60 0.0M
2021-09-09 27.00 29.30 27.00 28.85 0.0M
2021-09-08 26.85 26.85 26.20 26.65 0.0M
2021-09-07 26.50 27.00 26.35 26.90 0.0M
2021-09-06 26.80 26.80 26.30 26.45 0.0M
2021-09-03 26.95 27.15 26.75 26.75 0.0M
2021-09-02 26.90 26.90 26.70 26.70 0.0M
2021-09-01 27.00 27.00 26.60 26.90 0.0M
2021-08-31 27.00 27.00 26.80 27.00 0.0M
2021-08-30 27.60 27.60 26.65 27.00 0.0M
2021-08-27 27.40 27.80 27.30 27.45 0.0M
2021-08-26 27.55 27.90 27.15 27.25 0.0M
2021-08-25 27.60 27.80 27.40 27.40 0.0M
2021-08-24 27.90 27.90 27.10 27.55 0.0M
2021-08-23 26.40 26.70 26.40 26.65 0.0M
2021-08-20 26.30 26.65 26.30 26.30 0.0M
2021-08-19 26.35 26.50 26.00 26.30 0.0M
2021-08-18 26.25 26.70 26.20 26.50 0.0M
2021-08-17 26.50 26.65 26.25 26.25 0.0M
2021-08-16 26.90 26.90 26.60 26.70 0.0M
2021-08-13 27.20 27.20 26.80 26.80 0.0M
2021-08-12 27.10 27.40 27.10 27.20 0.0M
2021-08-11 28.00 28.00 27.15 27.15 0.0M
2021-08-10 27.50 27.70 27.05 27.40 0.0M
2021-08-09 27.55 27.60 27.15 27.45 0.0M
2021-08-06 28.50 28.50 27.50 27.85 0.0M
2021-08-05 30.00 30.85 28.50 28.50 0.0M
2021-08-04 26.50 28.60 26.50 28.60 0.0M
2021-08-03 26.10 26.10 25.80 26.00 0.0M
2021-08-02 26.00 26.00 25.75 25.85 0.0M
2021-07-30 26.10 26.25 26.05 26.05 0.0M
2021-07-29 26.30 26.30 26.10 26.30 0.0M
2021-07-28 26.00 26.30 25.45 26.30 0.0M
2021-07-27 26.10 26.10 25.75 26.00 0.0M
2021-07-26 26.25 26.40 26.05 26.05 0.0M
2021-07-23 26.10 26.40 25.95 26.40 0.0M
2021-07-22 26.15 26.45 26.10 26.10 0.0M
2021-07-21 26.75 26.80 26.10 26.10 0.0M
2021-07-20 26.20 26.75 26.00 26.75 0.0M
2021-07-19 26.80 26.80 26.20 26.20 0.0M
2021-07-16 26.85 26.95 26.60 26.60 0.0M
2021-07-15 27.20 27.45 26.75 27.00 0.0M
2021-07-14 26.25 27.20 25.45 27.10 0.0M
2021-07-13 26.40 26.50 25.95 26.40 0.0M
2021-07-12 26.65 26.65 26.35 26.50 0.0M
2021-07-09 26.50 26.55 26.50 26.50 0.0M
2021-07-08 27.00 27.00 26.50 26.50 0.0M
2021-07-07 27.70 27.70 26.95 26.95 0.0M
2021-07-06 27.25 27.95 27.00 27.00 0.0M
2021-07-05 26.50 28.30 26.40 27.20 0.0M
2021-07-02 25.85 26.00 25.85 25.90 0.0M
2021-07-01 26.10 26.15 25.90 25.90 0.0M
2021-06-30 26.25 26.65 26.20 26.25 0.0M
2021-06-29 26.65 26.70 26.00 26.20 0.0M
2021-06-28 26.70 26.85 26.60 26.65 0.0M
2021-06-25 26.70 27.00 26.60 26.85 0.0M
2021-06-24 26.60 26.70 26.50 26.55 0.0M
2021-06-23 26.35 26.75 26.35 26.45 0.0M
2021-06-22 26.50 26.60 26.25 26.25 0.0M
2021-06-21 27.10 27.10 26.40 26.45 0.0M
2021-06-18 27.10 27.20 27.05 27.10 0.0M
2021-06-17 26.80 27.45 26.80 27.10 0.0M
2021-06-16 27.75 27.75 27.10 27.10 0.0M
2021-06-15 27.85 28.30 27.85 27.95 0.0M
2021-06-11 28.15 28.15 27.65 27.90 0.0M
2021-06-10 27.50 27.85 27.45 27.60 0.0M
2021-06-09 27.60 27.60 27.30 27.40 0.0M
2021-06-08 28.40 28.40 27.60 27.70 0.0M
2021-06-07 28.70 28.70 27.25 27.60 0.0M
2021-06-04 28.45 29.25 27.85 28.55 0.0M
2021-06-03 26.85 29.30 26.80 28.45 0.0M
2021-06-02 27.05 27.20 26.80 26.80 0.0M
2021-06-01 27.10 27.25 27.00 27.25 0.0M
2021-05-31 27.60 27.60 27.00 27.35 0.0M
2021-05-28 27.25 27.50 27.15 27.40 0.0M
2021-05-27 27.90 27.90 27.10 27.30 0.0M
2021-05-26 27.50 27.80 27.40 27.40 0.0M
2021-05-25 28.40 28.45 27.50 27.50 0.0M
2021-05-24 29.40 29.40 28.20 28.20 0.0M
2021-05-21 27.95 28.20 27.25 28.20 0.0M
2021-05-20 28.05 28.05 27.05 27.65 0.0M
2021-05-19 27.25 28.00 27.20 28.00 0.0M
2021-05-18 26.20 27.75 26.00 27.75 0.0M
2021-05-17 28.10 28.10 25.60 25.75 0.0M
2021-05-14 29.95 30.00 27.50 28.40 0.0M
2021-05-13 29.05 29.40 27.80 29.05 0.0M
2021-05-12 31.00 32.40 28.15 29.05 0.0M
2021-05-11 31.05 32.65 30.20 31.00 0.0M
2021-05-10 30.10 32.10 30.00 31.70 0.0M
2021-05-07 29.50 30.00 29.30 30.00 0.0M
2021-05-06 29.15 30.35 29.00 29.20 0.0M
2021-05-05 29.05 29.30 28.95 29.00 0.0M
2021-05-04 30.55 30.85 28.65 29.05 0.0M
2021-05-03 31.60 32.05 29.75 31.00 0.0M
2021-04-29 31.50 33.15 31.35 31.40 0.0M
2021-04-28 29.50 31.85 29.50 31.35 0.0M
2021-04-27 27.60 29.90 27.10 29.30 0.0M
2021-04-26 26.80 28.00 26.80 27.25 0.0M
2021-04-23 26.50 26.85 26.30 26.50 0.0M
2021-04-22 26.15 26.85 26.05 26.45 0.0M
2021-04-21 26.10 26.25 26.05 26.05 0.0M
2021-04-20 26.50 26.50 26.10 26.30 0.0M
2021-04-19 26.45 26.60 26.10 26.35 0.0M
2021-04-16 26.50 26.50 26.30 26.30 0.0M
2021-04-15 26.45 26.45 26.15 26.45 0.0M
2021-04-14 26.90 26.90 25.90 26.35 0.0M
2021-04-13 26.15 27.15 26.15 26.40 0.0M
2021-04-12 25.85 26.00 25.70 26.00 0.0M
2021-04-09 26.00 26.00 25.45 25.55 0.0M
2021-04-08 26.00 26.30 25.60 26.00 0.0M
2021-04-07 25.60 25.60 25.30 25.40 0.0M
2021-04-06 25.65 25.70 25.30 25.70 0.0M
2021-04-01 25.90 25.90 25.40 25.75 0.0M
2021-03-31 25.95 25.95 25.70 25.90 0.0M
2021-03-30 25.85 25.90 25.60 25.85 0.0M
2021-03-29 26.20 26.20 25.50 25.85 0.0M
2021-03-26 26.10 26.20 25.90 26.10 0.0M
2021-03-25 26.00 26.20 25.70 25.90 0.0M
2021-03-24 25.35 26.25 25.35 26.10 0.0M
2021-03-23 24.95 25.40 24.75 25.40 0.0M
2021-03-22 24.70 25.20 24.70 24.95 0.0M
2021-03-19 24.80 24.80 24.60 24.70 0.0M
2021-03-18 25.00 25.00 24.60 24.75 0.0M
2021-03-17 24.85 25.00 24.85 25.00 0.0M
2021-03-16 24.75 25.00 24.75 24.85 0.0M
2021-03-15 25.05 25.05 24.80 24.90 0.0M
2021-03-12 25.50 25.50 24.25 25.00 0.0M
2021-03-11 24.75 24.90 24.55 24.55 0.0M
2021-03-10 24.70 24.90 24.70 24.75 0.0M
2021-03-09 24.85 24.95 24.50 24.80 0.0M
2021-03-08 24.90 25.15 24.80 25.15 0.0M
2021-03-05 24.75 25.10 24.40 24.80 0.0M
2021-03-04 24.65 24.85 24.50 24.75 0.0M
2021-03-03 24.90 24.90 24.65 24.75 0.0M
2021-03-02 25.40 25.40 24.80 25.00 0.0M
2021-02-26 25.05 25.10 25.00 25.00 0.0M
2021-02-25 25.20 25.30 25.00 25.25 0.0M
2021-02-24 25.50 25.50 25.15 25.15 0.0M
2021-02-23 25.70 25.90 25.50 25.70 0.0M
2021-02-22 25.05 25.70 25.05 25.70 0.0M
2021-02-19 25.20 25.20 24.95 25.00 0.0M
2021-02-18 24.85 25.20 24.50 25.20 0.0M
2021-02-17 24.90 24.90 24.90 24.90 0.0M
2021-02-05 24.80 25.00 24.80 25.00 0.0M
2021-02-04 24.90 24.90 24.80 24.85 0.0M
2021-02-03 25.20 25.20 24.55 24.80 0.0M
2021-02-02 25.05 25.05 24.80 24.80 0.0M
2021-02-01 24.95 24.95 24.75 24.80 0.0M
2021-01-29 24.50 24.50 24.30 24.40 0.0M
2021-01-28 24.40 24.60 24.30 24.60 0.0M
2021-01-27 24.70 24.70 24.55 24.65 0.0M
2021-01-26 25.00 25.00 24.50 24.60 0.0M
2021-01-25 24.45 24.95 24.40 24.85 0.0M
2021-01-22 24.60 24.60 24.40 24.45 0.0M
2021-01-21 24.65 24.70 24.50 24.50 0.0M
2021-01-20 24.95 24.95 24.60 24.60 0.0M
2021-01-19 25.15 25.20 25.00 25.05 0.0M
2021-01-18 25.15 25.15 24.85 25.00 0.0M
2021-01-15 25.50 25.50 25.15 25.15 0.0M
2021-01-14 25.70 25.90 25.35 25.50 0.0M
2021-01-13 26.35 26.40 25.60 25.80 0.0M
2021-01-12 26.45 26.45 26.00 26.00 0.0M
2021-01-11 26.70 26.70 25.95 26.20 0.0M
2021-01-08 26.80 26.80 26.25 26.30 0.0M
2021-01-07 26.10 26.85 26.10 26.80 0.0M
2021-01-06 26.45 26.45 26.00 26.05 0.0M
2021-01-05 26.05 26.35 25.95 26.00 0.0M
2021-01-04 26.50 26.50 25.90 26.10 0.0M