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
2023-12-29 32.45 32.45 32.00 32.15 0.0M
2023-12-28 32.70 32.95 32.10 32.20 0.0M
2023-12-27 33.15 33.30 32.40 33.00 0.0M
2023-12-26 32.40 33.00 32.20 32.65 0.0M
2023-12-25 33.10 33.15 32.25 32.30 0.0M
2023-12-22 33.40 34.20 32.65 32.80 0.0M
2023-12-21 32.40 33.75 32.10 33.30 0.0M
2023-12-20 32.85 32.85 32.15 32.40 0.0M
2023-12-19 32.30 32.50 32.10 32.40 0.0M
2023-12-18 31.55 32.00 31.55 31.70 0.0M
2023-12-15 33.00 33.00 31.00 32.05 0.0M
2023-12-14 33.55 33.55 32.50 32.60 0.0M
2023-12-13 34.10 34.50 32.30 33.25 0.0M
2023-12-12 34.50 36.50 34.00 34.10 0.0M
2023-12-11 32.75 35.80 32.75 34.25 0.0M
2023-12-08 33.30 34.20 32.70 32.75 0.0M
2023-12-07 33.95 34.00 32.60 33.00 0.0M
2023-12-06 34.10 34.15 33.00 33.60 0.0M
2023-12-05 31.50 31.85 31.30 31.35 0.0M
2023-12-04 31.25 31.70 31.25 31.40 0.0M
2023-12-01 31.05 31.55 31.05 31.25 0.0M
2023-11-30 30.95 31.20 30.90 31.05 0.0M
2023-11-29 31.20 31.35 30.95 31.05 0.0M
2023-11-28 31.50 31.60 30.80 31.10 0.0M
2023-11-27 30.45 31.95 30.45 31.30 0.0M
2023-11-24 30.20 30.20 30.00 30.00 0.0M
2023-11-23 30.15 30.15 30.00 30.10 0.0M
2023-11-22 30.25 30.35 30.05 30.10 0.0M
2023-11-21 30.45 30.50 30.00 30.20 0.0M
2023-11-20 30.10 30.30 30.10 30.25 0.0M
2023-11-17 30.05 30.50 30.05 30.40 0.0M
2023-11-16 29.55 30.65 29.50 30.05 0.0M
2023-11-15 29.90 30.20 29.70 29.85 0.0M
2023-11-14 30.20 30.25 29.55 29.85 0.0M
2023-11-13 29.65 29.65 29.40 29.65 0.0M
2023-11-10 30.20 30.20 29.65 29.65 0.0M
2023-11-09 30.20 30.20 29.45 29.70 0.0M
2023-11-08 30.60 30.60 30.10 30.35 0.0M
2023-11-07 30.40 30.85 30.40 30.50 0.0M
2023-11-06 30.30 30.55 30.25 30.30 0.0M
2023-11-03 30.50 30.75 30.15 30.20 0.0M
2023-11-02 30.55 30.65 30.20 30.30 0.0M
2023-11-01 30.30 30.50 30.20 30.25 0.0M
2023-10-31 31.30 31.35 30.05 30.10 0.0M
2023-10-30 30.00 32.10 30.00 31.25 0.0M
2023-10-27 29.45 30.45 29.35 29.95 0.0M
2023-10-26 29.60 29.90 29.30 29.30 0.0M
2023-10-25 29.85 29.85 29.75 29.80 0.0M
2023-10-24 29.95 29.95 29.60 29.65 0.0M
2023-10-23 29.25 29.80 29.00 29.65 0.0M
2023-10-20 29.35 29.50 29.15 29.25 0.0M
2023-10-19 29.10 29.80 29.10 29.30 0.0M
2023-10-18 29.65 29.65 29.10 29.10 0.0M
2023-10-17 30.70 30.70 29.20 29.70 0.0M
2023-10-16 30.20 30.20 29.70 29.80 0.0M
2023-10-13 31.00 31.00 30.10 30.10 0.0M
2023-10-12 30.50 30.95 30.50 30.90 0.0M
2023-10-11 31.55 31.55 30.30 30.40 0.0M
2023-10-06 31.95 32.50 30.85 30.95 0.0M
2023-10-05 31.00 31.95 31.00 31.95 0.0M
2023-10-04 29.20 29.20 28.95 29.05 0.0M
2023-10-03 29.95 29.95 29.35 29.35 0.0M
2023-10-02 29.90 30.25 29.75 29.90 0.0M
2023-09-28 30.05 30.20 29.60 29.85 0.0M
2023-09-27 30.80 30.80 30.15 30.15 0.0M
2023-09-26 31.25 31.25 30.55 30.80 0.0M
2023-09-25 30.60 31.45 30.60 31.25 0.0M
2023-09-22 30.50 30.75 30.50 30.50 0.0M
2023-09-21 31.40 31.40 30.30 30.50 0.0M
2023-09-20 30.75 30.95 30.60 30.65 0.0M
2023-09-19 31.20 31.20 30.55 30.75 0.0M
2023-09-18 31.10 31.10 30.50 30.95 0.0M
2023-09-15 31.85 31.85 31.10 31.40 0.0M
2023-09-14 30.90 31.60 30.90 31.45 0.0M
2023-09-13 31.35 31.40 30.85 31.00 0.0M
2023-09-12 31.15 31.35 30.70 30.70 0.0M
2023-09-11 33.30 33.30 31.15 31.30 0.0M
2023-09-08 33.50 33.65 33.30 33.35 0.0M
2023-09-07 33.70 34.10 33.30 33.65 0.0M
2023-09-06 33.40 34.35 33.25 33.70 0.0M
2023-09-05 33.90 34.50 33.30 33.70 0.0M
2023-09-04 34.50 34.50 33.85 33.95 0.0M
2023-09-01 34.45 35.30 34.30 34.45 0.0M
2023-08-31 34.10 34.35 33.90 34.25 0.0M
2023-08-30 33.60 34.30 33.60 34.05 0.0M
2023-08-29 33.35 33.65 33.30 33.50 0.0M
2023-08-28 34.00 34.15 33.00 33.50 0.0M
2023-08-25 34.40 35.80 34.40 35.20 0.0M
2023-08-24 35.70 36.00 34.40 34.80 0.0M
2023-08-23 36.65 36.65 35.80 35.90 0.0M
2023-08-22 37.80 37.85 36.35 36.65 0.0M
2023-08-21 37.25 38.10 36.90 37.10 0.0M
2023-08-18 37.45 37.45 36.80 37.10 0.0M
2023-08-17 36.40 37.00 36.40 36.80 0.0M
2023-08-16 36.45 36.65 35.90 36.50 0.0M
2023-08-15 34.80 36.70 34.70 36.20 0.0M
2023-08-14 34.80 35.25 34.10 34.75 0.0M
2023-08-11 35.30 35.90 34.85 35.15 0.0M
2023-08-10 36.05 36.20 35.30 35.30 0.0M
2023-08-09 35.50 36.45 35.50 36.10 0.0M
2023-08-08 35.70 35.95 35.35 35.75 0.0M
2023-08-07 35.50 35.70 34.80 35.70 0.0M
2023-08-04 36.35 36.70 35.10 35.50 0.0M
2023-08-02 37.05 37.15 36.10 36.35 0.0M
2023-08-01 37.00 37.45 36.95 37.10 0.0M
2023-07-31 37.55 37.95 37.00 37.25 0.0M
2023-07-28 38.10 38.10 37.20 37.50 0.0M
2023-07-27 37.75 38.35 37.70 37.90 0.0M
2023-07-26 38.90 38.95 37.70 37.75 0.0M
2023-07-25 37.75 39.25 37.75 38.90 0.0M
2023-07-24 38.60 39.05 37.65 37.70 0.0M
2023-07-21 39.60 40.85 38.20 38.40 0.0M
2023-07-20 39.20 39.35 38.70 39.15 0.0M
2023-07-19 37.70 39.25 37.35 38.65 0.0M
2023-07-18 39.40 39.40 37.20 37.30 0.0M
2023-07-17 38.40 39.45 38.20 38.65 0.0M
2023-07-14 37.60 38.90 37.60 38.40 0.0M
2023-07-13 38.30 38.70 37.20 37.50 0.0M
2023-07-12 39.50 40.05 38.00 38.25 0.0M
2023-07-11 39.75 40.55 39.35 39.45 0.0M
2023-07-10 40.95 40.95 39.70 39.70 0.0M
2023-07-07 41.30 41.30 39.70 40.85 0.0M
2023-07-06 40.60 41.80 40.05 41.00 0.0M
2023-07-05 41.25 41.85 40.75 40.85 0.0M
2023-07-04 40.05 41.45 39.70 40.80 0.0M
2023-07-03 40.50 40.50 39.40 39.80 0.0M
2023-06-30 42.70 43.55 39.60 40.50 0.0M
2023-06-29 38.50 42.60 38.50 42.60 0.0M
2023-06-28 39.20 39.25 38.20 38.75 0.0M
2023-06-27 38.15 39.10 37.80 38.70 0.0M
2023-06-26 37.05 38.20 37.00 38.10 0.0M
2023-06-21 38.00 38.15 37.30 37.35 0.0M
2023-06-20 38.45 38.45 37.45 38.00 0.0M
2023-06-19 37.15 38.45 37.10 38.00 0.0M
2023-06-16 37.70 37.90 37.00 37.35 0.0M
2023-06-15 37.10 37.85 36.55 37.35 0.0M
2023-06-14 37.85 37.85 37.00 37.10 0.0M
2023-06-13 38.55 38.70 36.90 37.50 0.0M
2023-06-12 40.80 40.80 38.15 38.20 0.0M
2023-06-09 41.20 41.20 37.15 41.00 0.0M
2023-06-08 36.65 39.85 36.65 39.50 0.0M
2023-06-07 37.40 38.65 36.30 36.45 0.0M
2023-06-06 36.60 37.30 35.70 37.00 0.0M
2023-06-05 35.80 36.30 35.40 35.50 0.0M
2023-06-02 35.80 35.80 35.05 35.40 0.0M
2023-06-01 34.75 35.90 34.70 35.55 0.0M
2023-05-31 34.50 35.35 34.50 34.75 0.0M
2023-05-30 35.60 35.60 34.00 34.15 0.0M
2023-05-29 33.90 35.30 33.80 34.95 0.0M
2023-05-26 35.30 35.30 34.00 34.00 0.0M
2023-05-25 34.95 35.00 33.80 35.00 0.0M
2023-05-24 35.40 35.70 34.35 34.65 0.0M
2023-05-23 35.45 35.75 35.15 35.40 0.0M
2023-05-22 35.10 36.10 34.95 35.45 0.0M
2023-05-19 34.90 35.35 34.40 34.55 0.0M
2023-05-18 34.95 35.15 34.05 34.40 0.0M
2023-05-17 34.30 36.00 34.30 34.40 0.0M
2023-05-16 33.90 34.40 33.60 33.95 0.0M
2023-05-15 34.85 35.60 33.30 33.50 0.0M
2023-05-12 34.00 34.80 33.70 34.80 0.0M
2023-05-11 35.10 36.05 33.15 33.90 0.0M
2023-05-10 35.00 36.75 34.55 36.05 0.0M
2023-05-09 36.65 39.80 35.00 35.00 0.0M
2023-05-08 37.40 37.80 35.85 36.50 0.0M
2023-05-05 37.05 39.10 35.85 37.40 0.0M
2023-05-04 32.85 35.60 32.30 35.60 0.0M
2023-05-03 35.00 35.70 32.15 32.40 0.0M
2023-05-02 31.50 33.40 31.35 33.40 0.0M
2023-04-28 28.70 30.80 28.70 30.40 0.0M
2023-04-27 28.65 28.80 28.60 28.65 0.0M
2023-04-26 29.20 29.20 28.30 28.60 0.0M
2023-04-25 29.30 29.40 28.40 29.25 0.0M
2023-04-24 29.50 29.50 29.15 29.25 0.0M
2023-04-21 29.95 30.10 28.55 29.50 0.0M
2023-04-20 30.85 30.85 29.55 29.90 0.0M
2023-04-19 30.90 30.90 30.35 30.45 0.0M
2023-04-18 30.60 31.35 30.20 30.45 0.0M
2023-04-17 29.70 31.10 29.70 30.50 0.0M
2023-04-14 29.55 29.90 29.30 29.50 0.0M
2023-04-13 29.80 29.90 29.45 29.45 0.0M
2023-04-12 30.10 30.10 29.85 29.85 0.0M
2023-04-11 30.15 30.15 29.80 29.90 0.0M
2023-04-10 30.20 30.30 29.90 30.05 0.0M
2023-04-07 30.00 30.00 29.30 29.80 0.0M
2023-04-06 29.50 30.00 29.05 29.80 0.0M
2023-03-31 29.45 29.70 29.05 29.35 0.0M
2023-03-30 29.90 29.90 28.70 29.45 0.0M
2023-03-29 29.35 29.75 28.80 29.50 0.0M
2023-03-28 29.80 29.80 28.45 29.30 0.0M
2023-03-27 30.00 30.05 29.45 29.55 0.0M
2023-03-24 29.00 29.60 28.55 29.45 0.0M
2023-03-23 28.40 29.00 28.40 29.00 0.0M
2023-03-22 28.45 28.45 28.05 28.35 0.0M
2023-03-21 28.35 28.40 27.75 28.40 0.0M
2023-03-20 28.30 28.85 27.65 28.00 0.0M
2023-03-17 28.70 28.85 28.20 28.55 0.0M
2023-03-16 27.40 28.60 27.10 28.50 0.0M
2023-03-15 27.90 28.00 27.40 27.55 0.0M
2023-03-14 27.70 27.70 27.05 27.40 0.0M
2023-03-13 27.25 27.70 26.80 27.70 0.0M
2023-03-10 28.20 28.20 27.25 27.25 0.0M
2023-03-09 28.75 28.75 28.10 28.25 0.0M
2023-03-08 28.20 28.80 28.15 28.80 0.0M
2023-03-07 28.40 29.10 27.95 28.35 0.0M
2023-03-06 27.15 27.50 27.10 27.50 0.0M
2023-03-03 26.90 27.10 26.80 27.10 0.0M
2023-03-02 26.95 27.00 26.70 26.90 0.0M
2023-03-01 27.10 27.10 26.80 26.85 0.0M
2023-02-24 27.35 27.40 26.80 26.95 0.0M
2023-02-23 26.60 27.40 26.45 27.40 0.0M
2023-02-22 26.65 26.70 26.35 26.60 0.0M
2023-02-21 26.70 26.70 26.40 26.65 0.0M
2023-02-20 26.90 26.95 26.45 26.50 0.0M
2023-02-17 26.95 27.05 26.50 26.70 0.0M
2023-02-16 26.60 27.00 26.00 27.00 0.0M
2023-02-15 26.50 26.65 26.30 26.55 0.0M
2023-02-14 26.90 27.00 26.55 26.60 0.0M
2023-02-13 27.00 27.40 26.50 26.65 0.0M
2023-02-10 27.30 27.65 27.00 27.00 0.0M
2023-02-09 27.30 27.50 26.80 27.10 0.0M
2023-02-08 27.30 27.40 27.10 27.15 0.0M
2023-02-07 26.85 27.35 26.85 27.25 0.0M
2023-02-06 27.45 27.70 26.80 26.80 0.0M
2023-02-03 27.70 28.15 27.45 27.70 0.0M
2023-02-02 27.65 27.70 27.30 27.60 0.0M
2023-02-01 27.05 27.55 27.00 27.40 0.0M
2023-01-31 27.10 27.40 26.95 27.05 0.0M
2023-01-30 26.55 27.15 26.40 26.95 0.0M
2023-01-17 27.30 27.30 26.55 26.55 0.0M
2023-01-16 26.80 27.10 26.75 27.00 0.0M
2023-01-13 26.60 26.80 26.55 26.60 0.0M
2023-01-12 26.45 26.95 26.45 26.60 0.0M
2023-01-11 26.40 26.75 26.05 26.65 0.0M
2023-01-10 26.75 27.05 26.30 26.70 0.0M
2023-01-09 27.40 27.70 27.00 27.15 0.0M
2023-01-06 27.20 27.45 27.10 27.25 0.0M
2023-01-05 27.60 27.65 26.75 27.10 0.0M
2023-01-04 27.80 27.80 27.30 27.40 0.0M
2023-01-03 28.80 28.80 27.40 27.50 0.0M