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
2024-12-31 30.50 30.95 29.90 30.75 0.2M
2024-12-30 31.25 31.45 30.00 30.65 0.0M
2024-12-27 31.35 31.80 31.00 31.50 0.1M
2024-12-26 31.20 31.85 31.00 31.50 0.0M
2024-12-25 31.65 31.65 31.00 31.25 0.0M
2024-12-24 31.80 31.95 31.45 31.45 0.0M
2024-12-23 32.25 32.25 31.55 31.65 0.0M
2024-12-20 31.90 32.35 31.40 31.65 0.0M
2024-12-19 32.10 33.10 31.60 31.60 0.0M
2024-12-18 32.70 33.25 32.20 32.30 0.0M
2024-12-17 33.25 33.30 31.75 32.70 0.0M
2024-12-16 33.30 33.30 32.80 32.85 0.0M
2024-12-13 34.00 34.00 32.90 33.30 0.0M
2024-12-12 33.50 34.65 32.90 33.90 0.0M
2024-12-11 32.45 33.70 32.45 33.35 0.0M
2024-12-10 34.30 34.90 33.35 33.60 0.0M
2024-12-09 34.80 34.80 33.80 33.80 0.0M
2024-12-06 34.90 34.90 33.85 34.70 0.0M
2024-12-05 31.90 34.75 31.40 34.75 0.0M
2024-12-04 31.85 32.15 31.70 32.00 0.0M
2024-12-03 32.85 32.85 31.40 32.25 0.0M
2024-12-02 33.35 33.35 32.30 32.40 0.0M
2024-11-29 32.55 33.05 31.65 33.05 0.0M
2024-11-28 32.45 32.60 31.70 32.35 0.0M
2024-11-27 32.30 32.50 31.40 32.40 0.0M
2024-11-26 33.00 33.15 32.30 32.30 0.0M
2024-11-25 32.80 32.90 32.75 32.80 0.0M
2024-11-22 32.70 33.00 32.65 32.70 0.0M
2024-11-21 32.60 32.95 32.45 32.75 0.0M
2024-11-20 33.45 33.45 32.50 33.00 0.0M
2024-11-19 33.50 33.50 32.50 33.30 0.0M
2024-11-18 33.25 33.25 32.50 32.90 0.0M
2024-11-15 33.10 33.40 32.70 33.00 0.0M
2024-11-14 33.95 34.00 32.35 33.05 0.0M
2024-11-13 34.85 34.85 33.15 33.65 0.0M
2024-11-12 33.90 34.10 33.00 33.85 0.0M
2024-11-11 33.35 34.20 32.70 34.20 0.0M
2024-11-08 33.95 35.00 33.50 33.50 0.0M
2024-11-07 33.80 34.30 33.80 34.00 0.0M
2024-11-06 34.30 34.40 34.00 34.00 0.0M
2024-11-05 34.00 34.25 33.60 34.05 0.0M
2024-11-04 35.45 35.50 33.70 33.70 0.0M
2024-11-01 33.70 34.70 33.50 34.70 0.0M
2024-10-30 34.50 34.50 34.10 34.30 0.0M
2024-10-29 34.10 34.40 33.40 34.20 0.1M
2024-10-28 34.75 34.90 33.95 33.95 0.0M
2024-10-25 35.30 35.30 34.70 34.80 0.0M
2024-10-24 35.35 35.40 34.35 35.05 0.0M
2024-10-23 35.25 35.40 34.95 35.35 0.0M
2024-10-22 35.75 35.75 35.30 35.50 0.0M
2024-10-21 36.50 36.50 35.75 35.75 0.0M
2024-10-18 36.60 36.65 35.85 36.15 0.0M
2024-10-17 36.60 36.60 35.85 36.40 0.0M
2024-10-16 37.10 37.10 35.60 36.20 0.0M
2024-10-15 36.60 37.50 36.00 36.75 0.0M
2024-10-14 36.20 37.00 35.30 36.70 0.0M
2024-10-11 36.50 37.35 35.30 36.30 0.0M
2024-10-09 37.05 37.05 35.40 36.20 0.0M
2024-10-08 37.95 37.95 36.50 36.50 0.0M
2024-10-07 37.95 37.95 36.70 37.80 0.0M
2024-10-04 38.00 38.50 37.05 37.75 0.0M
2024-10-01 38.40 38.40 36.80 37.70 0.0M
2024-09-30 36.60 37.10 36.20 36.85 0.5M
2024-09-27 37.00 37.00 36.35 36.65 0.0M
2024-09-26 37.40 37.40 36.40 36.75 0.0M
2024-09-25 37.00 37.20 36.40 36.85 0.0M
2024-09-24 37.00 37.05 36.25 36.80 0.3M
2024-09-23 37.25 37.25 36.40 36.80 0.0M
2024-09-20 37.00 37.70 36.30 37.00 0.0M
2024-09-19 36.30 37.00 34.95 37.00 0.0M
2024-09-18 35.00 35.95 34.65 35.80 0.0M
2024-09-16 34.50 35.00 33.75 34.75 0.0M
2024-09-13 33.90 33.95 33.40 33.75 0.0M
2024-09-12 32.15 33.30 31.80 33.05 0.0M
2024-09-11 31.45 31.50 31.15 31.50 0.0M
2024-09-10 32.40 32.45 30.80 31.20 0.0M
2024-09-09 32.40 32.40 31.90 32.25 0.0M
2024-09-06 32.05 32.70 32.00 32.60 0.0M
2024-09-05 32.70 33.30 31.95 32.55 0.0M
2024-09-04 32.90 32.90 30.55 32.40 0.0M
2024-09-03 33.40 33.65 33.15 33.30 0.0M
2024-09-02 33.80 33.80 33.00 33.45 0.0M
2024-08-30 33.90 33.90 33.20 33.20 0.0M
2024-08-29 33.60 33.75 33.30 33.55 0.0M
2024-08-28 34.10 34.10 33.40 33.55 0.0M
2024-08-27 33.25 33.90 33.25 33.65 0.0M
2024-08-26 33.65 34.10 33.35 33.35 0.0M
2024-08-23 33.60 34.20 33.30 33.70 0.0M
2024-08-22 34.20 34.20 33.50 33.75 0.0M
2024-08-21 34.85 34.85 33.80 34.30 0.0M
2024-08-20 34.90 35.00 34.15 34.50 0.0M
2024-08-19 34.20 35.20 33.75 33.90 0.0M
2024-08-16 33.85 34.10 33.05 33.80 0.0M
2024-08-15 32.45 34.40 31.95 33.00 0.0M
2024-08-14 32.70 32.70 31.70 31.95 0.0M
2024-08-13 32.40 32.70 31.40 32.05 0.0M
2024-08-12 31.70 32.50 31.25 32.40 0.0M
2024-08-09 31.80 31.80 31.10 31.70 0.0M
2024-08-08 31.10 31.10 30.60 30.80 0.0M
2024-08-07 30.95 31.00 29.65 30.80 0.0M
2024-08-06 29.75 30.70 27.50 29.55 0.0M
2024-08-05 31.80 32.00 29.05 29.85 0.0M
2024-08-02 32.60 32.60 32.05 32.25 0.0M
2024-08-01 32.70 32.70 32.40 32.60 0.0M
2024-07-31 32.65 32.65 32.25 32.30 0.0M
2024-07-30 32.30 32.55 31.05 32.55 0.0M
2024-07-29 33.85 33.85 32.15 32.30 0.0M
2024-07-26 33.65 33.65 32.85 33.15 0.0M
2024-07-23 33.90 33.90 32.90 33.40 0.0M
2024-07-22 34.30 34.30 33.20 33.50 0.0M
2024-07-19 34.60 34.60 33.80 34.60 0.0M
2024-07-18 35.25 35.25 34.45 34.60 0.0M
2024-07-17 35.35 35.35 34.70 35.10 0.0M
2024-07-16 34.85 35.20 34.25 35.20 0.0M
2024-07-15 34.75 35.05 34.40 34.95 0.0M
2024-07-12 34.40 34.75 34.40 34.75 0.0M
2024-07-11 35.30 35.30 34.30 34.65 0.0M
2024-07-10 35.00 35.00 34.25 34.85 0.0M
2024-07-09 35.05 35.30 33.90 34.95 0.0M
2024-07-08 35.30 35.70 34.70 34.80 0.0M
2024-07-05 35.70 35.70 34.30 35.20 0.0M
2024-07-04 36.30 36.60 35.55 36.10 0.0M
2024-07-03 35.90 36.55 35.70 36.20 0.0M
2024-07-02 35.40 35.80 34.70 35.70 0.0M
2024-07-01 35.20 35.50 35.00 35.05 0.0M
2024-06-28 35.90 36.00 35.20 35.25 0.0M
2024-06-27 36.40 36.45 35.50 35.75 0.0M
2024-06-26 35.75 36.45 35.30 36.15 0.0M
2024-06-25 35.35 35.60 34.65 35.55 0.0M
2024-06-24 35.35 35.50 34.50 34.90 0.0M
2024-06-21 35.25 35.35 34.70 35.10 0.0M
2024-06-20 35.05 35.90 34.85 35.05 0.0M
2024-06-19 36.25 36.25 34.65 35.00 0.0M
2024-06-18 34.00 36.65 34.00 35.60 0.0M
2024-06-17 33.95 33.95 33.55 33.80 0.0M
2024-06-14 33.60 33.65 33.25 33.65 0.0M
2024-06-13 32.95 33.50 32.80 33.30 0.0M
2024-06-12 33.10 33.10 32.70 32.85 0.0M
2024-06-11 33.50 34.00 32.70 33.05 0.0M
2024-06-07 33.75 34.10 33.40 33.60 0.0M
2024-06-06 33.55 34.35 33.15 33.80 0.0M
2024-06-05 33.45 34.15 33.15 33.50 0.0M
2024-06-04 32.50 33.65 32.10 33.10 0.0M
2024-06-03 32.45 32.95 32.05 32.10 0.0M
2024-05-31 32.50 32.80 32.10 32.30 0.0M
2024-05-30 32.40 32.55 31.95 32.15 0.0M
2024-05-29 32.65 33.10 32.30 32.40 0.0M
2024-05-28 32.40 32.80 32.40 32.70 0.0M
2024-05-27 32.35 32.70 32.20 32.60 0.0M
2024-05-24 32.45 32.60 32.15 32.30 0.0M
2024-05-23 32.25 32.30 31.80 32.25 0.0M
2024-05-22 32.60 32.80 32.20 32.20 0.0M
2024-05-21 32.60 32.90 32.15 32.15 0.0M
2024-05-20 32.45 32.45 31.80 32.45 0.0M
2024-05-17 32.50 32.90 32.30 32.50 0.0M
2024-05-16 32.25 32.65 31.65 32.10 0.0M
2024-05-15 32.70 32.90 32.00 32.20 0.0M
2024-05-14 32.65 33.15 32.50 32.65 0.0M
2024-05-13 33.90 33.95 32.40 32.60 0.0M
2024-05-10 33.90 34.00 33.30 33.70 0.0M
2024-05-09 35.10 35.20 33.50 33.90 0.0M
2024-05-08 35.30 35.30 34.90 35.10 0.0M
2024-05-07 35.00 35.00 34.50 34.60 0.0M
2024-05-06 35.10 35.40 34.50 35.00 0.0M
2024-05-03 35.85 36.30 34.65 34.80 0.0M
2024-05-02 34.70 35.65 34.30 35.65 0.0M
2024-04-30 34.40 34.60 33.90 34.45 0.0M
2024-04-29 34.20 34.70 33.90 34.45 0.0M
2024-04-26 34.25 34.85 33.90 34.25 0.0M
2024-04-25 33.95 34.40 33.80 34.25 0.0M
2024-04-24 34.95 34.95 33.80 34.10 0.0M
2024-04-23 34.80 34.80 33.60 34.20 0.0M
2024-04-22 34.60 34.60 33.35 33.60 0.0M
2024-04-19 35.25 35.25 32.75 34.05 0.0M
2024-04-18 34.70 35.00 34.30 34.75 0.0M
2024-04-17 34.20 34.90 34.20 34.30 0.0M
2024-04-16 35.15 35.15 33.40 33.85 0.0M
2024-04-15 36.30 36.50 35.35 35.35 0.0M
2024-04-12 37.65 37.65 36.40 36.60 0.0M
2024-04-11 35.95 38.35 35.40 37.65 0.0M
2024-04-10 35.15 35.85 35.00 35.30 0.0M
2024-04-09 35.60 35.60 34.25 35.15 0.0M
2024-04-08 36.05 36.05 35.20 35.35 0.0M
2024-04-03 36.70 36.70 35.50 35.75 0.0M
2024-04-02 36.40 38.00 36.35 36.70 0.0M
2024-04-01 36.00 36.45 35.75 36.00 0.0M
2024-03-29 36.60 36.60 35.50 35.90 0.0M
2024-03-28 37.00 37.10 36.00 36.00 0.0M
2024-03-27 36.25 36.85 35.95 36.65 0.0M
2024-03-26 37.40 37.40 35.80 36.20 0.0M
2024-03-25 37.55 37.90 36.85 37.00 0.0M
2024-03-22 37.30 37.95 37.00 37.10 0.0M
2024-03-21 38.40 38.50 37.45 37.50 0.0M
2024-03-20 37.60 38.10 37.50 38.00 0.0M
2024-03-19 38.40 38.40 37.60 37.80 0.0M
2024-03-18 37.50 38.50 37.40 37.75 0.0M
2024-03-15 37.55 38.00 37.10 37.55 0.0M
2024-03-14 37.25 38.15 36.65 37.50 0.0M
2024-03-13 39.00 39.00 37.10 37.40 0.0M
2024-03-12 38.20 38.20 37.40 37.45 0.0M
2024-03-11 38.50 38.50 37.05 37.55 0.0M
2024-03-08 37.80 39.00 35.25 37.85 0.0M
2024-03-07 38.60 39.10 37.70 37.95 0.0M
2024-03-06 38.95 39.10 38.40 38.60 0.0M
2024-03-05 38.40 39.55 38.20 38.90 0.0M
2024-03-04 38.95 38.95 38.25 38.40 0.0M
2024-03-01 37.80 38.70 37.60 38.35 0.0M
2024-02-29 37.85 37.85 37.20 37.75 0.0M
2024-02-27 38.20 38.20 36.45 37.80 0.0M
2024-02-26 38.20 38.20 37.40 37.75 0.0M
2024-02-23 38.65 38.65 37.80 37.80 0.0M
2024-02-22 38.85 38.85 38.05 38.40 0.0M
2024-02-21 38.90 38.90 37.80 38.50 0.0M
2024-02-20 38.50 39.00 37.90 38.50 0.0M
2024-02-19 37.00 38.35 36.00 38.20 0.0M
2024-02-16 37.70 37.75 36.45 36.95 0.0M
2024-02-15 37.15 37.50 36.00 36.95 0.0M
2024-02-05 35.20 36.00 34.35 36.00 0.0M
2024-02-02 36.00 36.00 34.50 35.15 0.0M
2024-02-01 35.40 36.50 34.80 35.50 0.0M
2024-01-31 35.95 35.95 34.60 34.80 0.0M
2024-01-30 35.20 37.00 33.00 35.00 0.0M
2024-01-29 31.95 34.90 31.95 34.90 0.0M
2024-01-26 32.30 32.35 31.20 31.75 0.0M
2024-01-25 32.20 32.45 31.80 32.15 0.0M
2024-01-24 32.00 32.20 31.70 31.95 0.0M
2024-01-23 32.05 32.20 31.80 31.80 0.0M
2024-01-22 31.60 31.95 31.45 31.95 0.0M
2024-01-19 32.10 32.10 31.20 31.20 0.0M
2024-01-18 31.50 31.65 31.00 31.00 0.0M
2024-01-17 32.50 32.50 31.70 31.80 0.0M
2024-01-16 32.45 32.80 31.45 32.25 0.0M
2024-01-15 32.40 32.50 31.65 32.25 0.0M
2024-01-12 31.30 32.00 30.85 32.00 0.0M
2024-01-11 30.25 31.05 30.25 31.05 0.0M
2024-01-10 30.20 30.75 30.20 30.25 0.0M
2024-01-09 30.30 30.45 30.20 30.20 0.0M
2024-01-08 30.50 30.70 30.30 30.30 0.0M
2024-01-05 30.50 30.80 30.50 30.55 0.0M
2024-01-04 31.60 31.80 30.60 30.60 0.0M
2024-01-03 32.30 32.30 32.05 32.10 0.0M
2024-01-02 32.00 32.35 31.80 32.30 0.0M