Brightek Optoelectronic

5244
🏛️ taiwan →
41.30
Last Update: 2025-10-03
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 56.20 56.90 55.00 56.00 0.6M
2021-12-29 58.10 58.40 55.60 56.00 0.8M
2021-12-28 59.90 60.20 57.00 57.20 0.9M
2021-12-27 59.20 61.80 58.10 59.80 1.6M
2021-12-24 55.50 59.90 55.30 59.00 1.4M
2021-12-23 55.40 56.30 54.40 55.50 0.8M
2021-12-22 55.20 56.70 54.70 55.40 0.9M
2021-12-21 55.00 55.10 54.00 54.50 0.1M
2021-12-20 55.00 55.20 54.20 55.00 0.4M
2021-12-17 53.20 54.90 53.00 54.70 0.5M
2021-12-16 53.10 54.20 52.30 52.40 0.4M
2021-12-15 53.40 53.70 52.80 53.50 0.1M
2021-12-14 53.80 54.00 52.50 53.00 0.3M
2021-12-13 54.20 54.20 53.80 54.00 0.1M
2021-12-10 54.00 54.40 53.80 54.20 0.2M
2021-12-09 53.80 54.60 53.80 54.40 0.3M
2021-12-08 54.20 54.30 53.30 54.00 0.2M
2021-12-07 54.00 54.30 53.60 54.20 0.3M
2021-12-06 53.40 54.00 53.00 53.60 0.1M
2021-12-03 54.10 54.20 52.80 52.80 0.2M
2021-12-02 53.20 55.00 52.90 53.30 0.4M
2021-12-01 52.70 53.10 52.10 53.00 0.1M
2021-11-30 52.30 53.20 52.30 53.00 0.2M
2021-11-29 52.50 52.80 51.70 52.40 0.2M
2021-11-26 52.80 53.70 52.50 53.00 0.2M
2021-11-25 53.20 53.50 52.80 53.40 0.2M
2021-11-24 52.80 53.40 52.40 53.00 0.2M
2021-11-23 53.20 53.40 52.50 53.00 0.5M
2021-11-22 53.40 53.40 52.30 53.10 0.2M
2021-11-19 54.00 54.40 52.00 53.30 0.4M
2021-11-18 55.00 56.80 53.00 54.30 0.5M
2021-11-17 52.60 55.40 52.60 55.20 1.0M
2021-11-16 51.30 53.00 51.30 52.00 0.2M
2021-11-15 51.00 52.20 50.50 51.30 0.2M
2021-11-12 52.00 52.20 51.00 51.70 0.3M
2021-11-11 51.30 53.20 51.00 52.20 0.6M
2021-11-10 51.60 52.50 50.80 51.70 0.1M
2021-11-09 53.00 53.00 50.70 51.60 0.4M
2021-11-08 52.30 54.20 50.30 52.20 0.6M
2021-11-05 51.20 55.10 51.20 53.10 1.1M
2021-11-04 50.50 51.20 50.50 51.10 0.1M
2021-11-03 50.40 51.10 49.90 51.10 0.1M
2021-11-02 50.40 51.20 49.85 50.30 0.1M
2021-11-01 50.20 50.70 49.60 50.40 0.2M
2021-10-29 50.00 50.20 49.50 50.10 0.1M
2021-10-28 49.50 50.50 49.50 50.00 0.1M
2021-10-27 49.55 50.50 49.55 50.10 0.0M
2021-10-26 48.60 51.20 48.60 50.00 0.2M
2021-10-25 48.70 48.70 48.05 48.45 0.0M
2021-10-22 48.00 49.00 48.00 48.65 0.0M
2021-10-21 48.15 48.15 47.65 48.00 0.0M
2021-10-20 47.60 48.50 47.30 48.00 0.1M
2021-10-19 47.55 48.10 47.55 48.10 0.0M
2021-10-18 47.50 48.20 47.45 48.00 0.0M
2021-10-15 47.50 48.65 47.45 48.40 0.0M
2021-10-14 46.80 47.65 46.80 47.45 0.0M
2021-10-13 46.50 47.35 46.50 47.10 0.0M
2021-10-12 47.45 47.60 46.05 47.15 0.1M
2021-10-08 48.35 48.35 47.75 48.00 0.1M
2021-10-07 48.45 48.45 47.35 48.00 0.1M
2021-10-06 47.75 48.15 47.10 47.60 0.1M
2021-10-05 45.85 47.95 45.30 47.50 0.1M
2021-10-04 48.60 48.70 46.00 46.15 0.4M
2021-10-01 50.10 50.70 48.40 48.55 0.2M
2021-09-30 50.20 52.20 50.10 50.30 0.4M
2021-09-29 49.70 50.40 49.00 50.40 0.3M
2021-09-28 51.50 51.60 50.00 51.00 0.3M
2021-09-27 50.00 52.10 50.00 51.40 0.9M
2021-09-24 48.50 50.00 48.50 50.00 0.3M
2021-09-23 47.20 49.10 46.80 48.45 0.4M
2021-09-22 47.40 47.40 46.90 47.00 0.1M
2021-09-17 47.30 47.60 46.90 47.45 0.1M
2021-09-16 47.00 47.50 46.85 47.10 0.1M
2021-09-15 47.10 47.15 46.60 46.75 0.2M
2021-09-14 47.25 47.45 46.85 47.00 0.2M
2021-09-13 46.85 47.50 46.15 47.25 0.2M
2021-09-10 46.60 48.10 46.10 47.50 0.2M
2021-09-09 47.00 47.45 46.60 47.00 0.2M
2021-09-08 48.20 48.30 47.00 47.90 0.1M
2021-09-07 48.25 48.25 47.45 47.80 0.1M
2021-09-06 50.90 50.90 47.55 48.00 0.6M
2021-09-03 50.50 52.10 50.30 51.10 0.3M
2021-09-02 51.80 51.90 50.00 50.50 0.2M
2021-09-01 50.40 52.50 50.40 51.90 0.2M
2021-08-31 52.50 52.60 49.90 51.60 0.5M
2021-08-30 50.50 53.60 50.00 52.00 1.4M
2021-08-27 50.50 51.80 49.90 51.80 0.6M
2021-08-26 50.10 50.50 49.35 49.95 0.1M
2021-08-25 49.05 50.00 48.85 49.85 0.1M
2021-08-24 49.15 49.30 48.15 49.05 0.1M
2021-08-23 49.40 49.40 48.00 49.10 0.1M
2021-08-20 47.40 49.35 46.25 49.35 0.1M
2021-08-19 48.20 48.65 46.70 47.25 0.1M
2021-08-18 47.00 49.10 45.85 48.20 0.2M
2021-08-17 50.50 51.00 46.90 48.60 0.3M
2021-08-16 49.80 52.10 49.40 50.40 0.3M
2021-08-13 50.00 50.40 48.05 48.90 0.1M
2021-08-12 48.00 51.00 47.10 50.70 0.2M
2021-08-11 48.50 48.60 46.10 47.70 0.2M
2021-08-10 49.30 49.90 48.05 49.55 0.1M
2021-08-09 50.50 52.20 48.50 49.70 0.3M
2021-08-06 51.60 52.30 48.55 50.00 0.2M
2021-08-05 52.60 52.80 50.00 51.60 0.2M
2021-08-04 50.10 54.10 49.90 52.60 0.6M
2021-08-03 47.65 49.90 47.65 49.70 0.4M
2021-08-02 47.75 47.85 46.80 47.65 0.2M
2021-07-30 47.00 47.80 46.60 47.80 0.1M
2021-07-29 46.30 47.00 45.85 47.00 0.0M
2021-07-28 46.65 46.65 45.65 46.45 0.2M
2021-07-27 47.60 47.60 46.00 46.60 0.3M
2021-07-26 48.20 48.20 46.70 47.50 0.2M
2021-07-23 48.20 48.60 47.55 48.15 0.3M
2021-07-22 46.80 48.75 45.85 48.00 0.3M
2021-07-21 45.95 46.80 45.00 46.80 0.2M
2021-07-20 45.15 45.80 45.00 45.45 0.1M
2021-07-19 44.50 46.10 44.40 45.60 0.1M
2021-07-16 45.95 46.10 44.70 45.10 0.1M
2021-07-15 45.10 45.85 44.75 44.95 0.2M
2021-07-14 44.75 45.00 44.00 44.90 0.1M
2021-07-13 44.85 45.15 43.75 44.75 0.2M
2021-07-12 44.40 45.50 44.40 45.10 0.1M
2021-07-09 44.05 44.90 43.60 44.40 0.2M
2021-07-08 44.00 45.00 44.00 44.90 0.1M
2021-07-07 44.85 45.60 44.10 44.10 0.3M
2021-07-06 47.85 47.85 44.15 45.80 0.5M
2021-07-05 46.45 48.95 46.45 47.80 0.2M
2021-07-02 47.10 47.10 46.35 47.10 0.1M
2021-07-01 47.15 47.15 46.20 47.10 0.1M
2021-06-30 48.10 48.10 46.20 47.15 0.1M
2021-06-29 47.00 48.10 46.70 48.10 0.1M
2021-06-28 47.85 49.50 46.50 48.00 0.2M
2021-06-25 47.30 47.95 45.70 47.85 0.2M
2021-06-24 46.15 47.00 45.35 47.00 0.1M
2021-06-23 46.15 47.15 45.35 46.15 0.2M
2021-06-22 46.15 46.50 45.55 46.15 0.0M
2021-06-21 46.15 46.15 45.70 46.15 0.1M
2021-06-18 46.00 46.60 45.70 46.10 0.2M
2021-06-17 46.95 47.00 46.20 46.95 0.1M
2021-06-16 46.90 47.50 45.80 46.95 0.1M
2021-06-15 47.80 48.45 46.90 47.70 0.1M
2021-06-11 48.05 48.70 47.35 48.55 0.1M
2021-06-10 48.15 49.15 48.00 48.65 0.1M
2021-06-09 48.00 48.30 47.35 48.15 0.1M
2021-06-08 48.00 48.00 47.15 48.00 0.1M
2021-06-07 46.80 47.60 45.75 47.60 0.2M
2021-06-04 48.05 48.05 46.80 48.00 0.0M
2021-06-03 49.15 49.15 46.90 48.10 0.1M
2021-06-02 48.50 49.75 48.30 49.15 0.1M
2021-06-01 48.35 49.00 48.20 48.50 0.1M
2021-05-31 48.95 48.95 47.85 48.40 0.1M
2021-05-28 48.10 49.65 47.90 48.95 0.1M
2021-05-27 49.25 49.95 47.10 47.25 0.1M
2021-05-26 49.10 49.60 48.30 49.25 0.1M
2021-05-25 46.15 49.35 45.30 49.10 0.2M
2021-05-24 44.15 46.15 43.90 46.15 0.1M
2021-05-21 43.45 44.50 43.00 44.15 0.1M
2021-05-20 43.05 45.00 42.35 43.10 0.2M
2021-05-19 43.35 45.20 43.00 43.50 0.2M
2021-05-18 41.60 44.70 41.00 43.80 0.3M
2021-05-17 42.00 43.80 39.90 41.00 0.3M
2021-05-14 44.15 48.00 42.35 42.80 0.3M
2021-05-13 42.00 45.10 39.00 44.10 0.3M
2021-05-12 45.25 45.85 41.50 42.20 0.5M
2021-05-11 49.85 50.10 44.20 45.40 0.5M
2021-05-10 52.00 52.00 50.00 50.30 0.1M
2021-05-07 51.30 52.00 49.75 52.00 0.2M
2021-05-06 49.00 53.10 49.00 50.00 0.2M
2021-05-05 48.00 49.60 47.85 48.70 0.2M
2021-05-04 49.90 50.40 46.00 47.95 0.6M
2021-05-03 53.70 53.90 48.85 49.80 0.5M
2021-04-29 54.30 54.70 52.30 52.50 0.3M
2021-04-28 56.10 56.10 54.30 55.20 0.1M
2021-04-27 56.00 56.20 54.40 56.00 0.1M
2021-04-26 54.30 56.40 54.30 56.00 0.2M
2021-04-23 56.90 56.90 53.40 54.30 0.4M
2021-04-22 57.00 57.70 55.50 56.20 0.3M
2021-04-21 56.10 57.10 55.80 56.40 0.1M
2021-04-20 57.30 58.00 55.80 56.90 0.2M
2021-04-19 56.70 58.00 56.60 57.10 0.1M
2021-04-16 57.80 57.80 55.60 56.70 0.2M
2021-04-15 57.00 58.20 55.60 57.70 0.2M
2021-04-14 59.00 59.00 54.30 55.80 0.7M
2021-04-13 61.00 61.00 57.80 58.60 0.4M
2021-04-12 60.00 61.00 59.10 60.20 0.6M
2021-04-09 58.00 60.00 55.70 60.00 0.9M
2021-04-08 56.00 58.30 55.00 57.40 1.5M
2021-04-07 51.00 55.20 51.00 55.20 1.1M
2021-04-06 54.40 54.60 49.25 50.90 0.7M
2021-04-01 48.30 53.90 48.30 53.70 1.2M
2021-03-31 47.30 48.30 47.30 48.30 0.3M
2021-03-30 47.70 47.70 46.90 47.30 0.1M
2021-03-29 46.80 48.00 46.00 47.30 0.3M
2021-03-26 45.00 46.80 44.80 46.30 0.4M
2021-03-25 43.80 44.15 43.20 43.85 0.1M
2021-03-24 43.80 44.10 43.30 43.50 0.2M
2021-03-23 45.40 45.45 43.85 44.40 0.3M
2021-03-22 45.50 47.40 43.55 44.05 0.8M
2021-03-19 45.45 46.45 44.85 45.50 0.5M
2021-03-18 43.00 45.65 43.00 44.70 0.4M
2021-03-17 43.90 44.65 42.85 43.00 0.6M
2021-03-16 42.90 44.30 42.40 43.50 0.4M
2021-03-15 39.50 43.15 39.30 42.90 0.9M
2021-03-12 39.50 39.50 38.60 39.50 0.1M
2021-03-11 38.30 39.50 38.00 39.50 0.2M
2021-03-10 38.10 38.30 38.00 38.25 0.2M
2021-03-09 39.00 40.25 37.70 38.40 0.6M
2021-03-08 39.65 39.65 37.90 38.50 0.5M
2021-03-05 37.75 39.65 36.85 39.65 0.2M
2021-03-04 39.30 40.00 37.65 38.30 0.5M
2021-03-03 36.00 39.45 35.35 38.95 0.5M
2021-03-02 35.35 35.95 35.00 35.60 0.2M
2021-02-26 34.85 35.40 34.85 35.35 0.3M
2021-02-25 35.55 35.95 35.00 35.50 0.2M
2021-02-24 36.60 36.60 34.70 34.90 0.5M
2021-02-23 36.25 36.45 35.75 36.20 0.2M
2021-02-22 35.45 36.15 35.05 36.10 0.2M
2021-02-19 34.90 35.45 34.85 35.45 0.2M
2021-02-18 36.00 36.00 34.70 35.20 0.1M
2021-02-17 34.45 35.75 34.45 34.90 0.3M
2021-02-05 32.80 34.20 32.80 33.75 0.6M
2021-02-04 32.05 32.80 31.15 32.80 0.2M
2021-02-03 30.80 32.75 30.55 32.00 0.4M
2021-02-02 30.95 30.95 30.10 30.30 0.1M
2021-02-01 30.40 31.10 30.15 30.40 0.3M
2021-01-29 31.60 31.75 30.30 31.55 0.2M
2021-01-28 31.50 31.75 31.10 31.70 0.2M
2021-01-27 31.75 31.90 31.35 31.90 0.1M
2021-01-26 31.65 31.95 31.40 31.75 0.2M
2021-01-25 31.65 32.00 31.40 31.60 0.1M
2021-01-22 31.50 31.65 31.20 31.50 0.2M
2021-01-21 31.65 31.75 31.10 31.35 0.2M
2021-01-20 32.05 32.05 30.40 31.30 0.5M
2021-01-19 30.50 32.50 30.20 32.00 0.8M
2021-01-18 29.70 30.80 29.20 30.30 0.3M
2021-01-15 30.10 30.10 29.65 30.00 0.2M
2021-01-14 29.70 30.25 29.70 29.95 0.1M
2021-01-13 29.70 30.60 29.70 30.10 0.2M
2021-01-12 30.55 30.55 29.20 30.00 0.2M
2021-01-11 29.15 31.15 29.15 30.30 0.7M
2021-01-08 29.00 29.30 29.00 29.05 0.2M
2021-01-07 29.20 29.45 28.90 29.40 0.3M
2021-01-06 28.95 31.15 28.95 29.20 1.1M
2021-01-05 28.30 29.45 27.90 28.95 0.5M
2021-01-04 26.05 28.80 26.00 28.30 0.7M