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
2022-12-30 26.10 26.50 26.00 26.50 0.0M
2022-12-29 26.10 26.10 26.00 26.10 0.1M
2022-12-28 26.70 26.75 26.45 26.45 0.0M
2022-12-27 27.00 27.10 26.90 27.00 0.0M
2022-12-26 27.10 27.10 26.70 27.00 0.0M
2022-12-23 27.40 27.40 27.00 27.35 0.0M
2022-12-22 27.50 27.75 27.00 27.40 0.1M
2022-12-21 26.50 27.50 26.45 26.95 1.4M
2022-12-20 27.00 27.00 26.20 26.50 0.0M
2022-12-19 26.60 26.75 26.50 26.65 0.0M
2022-12-16 27.00 27.25 27.00 27.00 0.0M
2022-12-15 27.35 27.50 27.30 27.50 0.0M
2022-12-14 27.00 27.50 27.00 27.50 0.0M
2022-12-13 26.60 27.20 26.60 27.20 0.0M
2022-12-12 27.15 27.60 26.15 27.05 1.0M
2022-12-09 27.40 27.50 27.40 27.50 0.0M
2022-12-08 27.15 27.45 26.80 27.45 0.0M
2022-12-07 27.65 27.65 27.10 27.45 0.1M
2022-12-06 27.70 28.10 27.00 27.50 0.2M
2022-12-05 25.55 27.70 25.55 27.70 0.1M
2022-12-02 24.90 25.60 24.90 25.55 0.0M
2022-12-01 25.00 25.35 24.70 25.15 0.1M
2022-11-30 24.60 24.70 24.10 24.70 0.1M
2022-11-29 23.90 24.40 23.75 24.40 0.1M
2022-11-28 23.70 24.00 23.70 23.90 0.1M
2022-11-25 23.65 23.75 23.50 23.70 0.1M
2022-11-24 23.80 23.80 23.50 23.70 0.1M
2022-11-23 23.25 23.55 23.25 23.45 0.0M
2022-11-22 23.30 23.40 23.20 23.40 0.0M
2022-11-21 23.50 23.55 23.35 23.55 0.0M
2022-11-18 23.80 23.85 23.50 23.65 0.0M
2022-11-17 23.60 23.75 23.55 23.75 0.1M
2022-11-16 23.40 23.55 23.30 23.55 0.0M
2022-11-15 23.70 23.70 23.25 23.60 0.0M
2022-11-14 23.05 23.90 23.00 23.70 0.1M
2022-11-11 23.60 23.60 22.85 23.10 0.0M
2022-11-10 22.80 22.80 22.20 22.80 0.0M
2022-11-09 22.95 23.00 22.85 22.95 0.0M
2022-11-08 22.60 23.10 22.60 23.00 0.1M
2022-11-07 22.30 22.60 22.00 22.60 0.0M
2022-11-04 21.60 22.25 21.60 22.25 0.0M
2022-11-03 21.80 21.80 21.60 21.70 0.0M
2022-11-02 21.75 22.00 21.70 21.80 0.0M
2022-11-01 21.65 21.95 21.60 21.85 0.0M
2022-10-31 21.75 21.90 21.65 21.75 0.0M
2022-10-28 21.60 21.75 21.20 21.75 0.0M
2022-10-27 22.00 22.00 21.50 21.60 0.1M
2022-10-26 21.40 22.00 21.05 22.00 0.1M
2022-10-25 22.05 22.05 21.00 22.05 0.1M
2022-10-24 22.90 22.90 21.75 21.75 0.1M
2022-10-21 22.00 22.30 21.80 22.30 0.1M
2022-10-20 23.15 23.15 21.90 22.30 0.1M
2022-10-19 22.10 22.35 22.00 22.35 0.0M
2022-10-18 22.55 22.60 21.90 22.50 0.1M
2022-10-17 22.75 22.75 22.25 22.65 0.1M
2022-10-14 22.80 23.25 22.80 22.85 0.0M
2022-10-13 23.40 23.40 21.15 22.90 0.1M
2022-10-12 23.85 23.85 23.50 23.50 0.0M
2022-10-11 24.30 24.30 23.60 23.80 0.0M
2022-10-07 24.10 24.50 24.10 24.30 0.0M
2022-10-06 24.20 24.20 24.10 24.20 0.0M
2022-10-05 24.40 25.10 24.20 24.40 0.0M
2022-10-04 24.25 24.60 23.80 24.45 0.1M
2022-10-03 24.70 24.70 23.60 24.15 0.0M
2022-09-30 23.55 24.45 23.50 24.45 0.0M
2022-09-29 24.50 24.90 23.60 24.25 0.1M
2022-09-28 25.00 25.00 23.90 24.30 0.1M
2022-09-27 24.70 25.45 24.70 25.10 0.1M
2022-09-26 26.50 26.50 24.80 25.10 0.1M
2022-09-23 26.60 26.60 26.25 26.60 0.0M
2022-09-22 27.00 27.00 26.60 26.60 0.1M
2022-09-21 27.20 27.35 27.05 27.10 0.0M
2022-09-20 27.70 27.70 27.20 27.20 0.0M
2022-09-19 27.70 27.70 27.20 27.20 0.0M
2022-09-16 27.50 27.75 27.50 27.70 0.0M
2022-09-15 27.60 27.80 27.60 27.75 0.0M
2022-09-14 27.60 27.95 27.50 27.65 0.0M
2022-09-13 28.10 28.10 27.65 27.80 0.1M
2022-09-12 28.00 28.65 27.65 28.00 0.0M
2022-09-08 28.30 28.30 27.65 28.00 0.0M
2022-09-07 27.50 27.80 27.30 27.80 0.1M
2022-09-06 28.00 28.40 27.85 27.85 0.1M
2022-09-05 27.95 28.25 27.75 28.10 0.0M
2022-09-02 27.85 28.40 27.80 28.20 0.1M
2022-09-01 28.05 28.05 27.70 27.80 0.0M
2022-08-31 27.90 27.90 27.60 27.85 0.0M
2022-08-30 27.70 27.80 27.35 27.65 0.0M
2022-08-29 27.95 27.95 27.30 27.30 0.1M
2022-08-26 28.20 28.40 28.00 28.00 0.0M
2022-08-25 27.85 28.40 27.85 28.05 0.0M
2022-08-24 28.45 28.45 28.05 28.05 0.0M
2022-08-23 28.60 28.60 28.25 28.40 0.0M
2022-08-22 28.60 28.60 28.40 28.50 0.0M
2022-08-19 28.70 28.90 28.60 28.60 0.1M
2022-08-18 29.10 29.10 28.55 28.85 0.0M
2022-08-17 28.50 29.00 28.35 28.90 0.1M
2022-08-16 28.20 28.55 28.20 28.50 0.0M
2022-08-15 28.65 28.70 28.25 28.60 0.0M
2022-08-12 28.05 28.60 28.00 28.45 0.1M
2022-08-11 28.10 28.15 27.90 28.05 0.0M
2022-08-10 27.70 28.40 27.50 27.90 0.1M
2022-08-09 27.80 28.00 27.45 27.80 0.0M
2022-08-08 28.00 28.00 27.60 27.90 0.0M
2022-08-05 26.90 28.10 26.90 28.00 0.0M
2022-08-04 27.60 27.65 26.45 27.25 0.1M
2022-08-03 27.65 28.00 27.35 27.45 0.0M
2022-08-02 28.05 28.05 27.50 27.50 0.1M
2022-08-01 28.80 28.80 28.45 28.45 0.0M
2022-07-29 29.25 29.30 28.80 28.80 0.0M
2022-07-28 29.25 29.25 28.85 29.05 0.0M
2022-07-27 29.30 29.30 28.70 29.05 0.0M
2022-07-26 29.30 29.70 28.90 28.90 0.1M
2022-07-25 28.95 28.95 28.20 28.85 0.0M
2022-07-22 29.00 29.00 28.10 28.90 0.0M
2022-07-21 28.50 28.70 28.00 28.60 0.0M
2022-07-20 28.30 29.00 27.50 28.00 0.0M
2022-07-19 28.40 28.90 28.30 28.40 0.0M
2022-07-18 27.00 28.65 27.00 28.40 0.1M
2022-07-15 27.00 27.60 26.90 27.30 0.1M
2022-07-14 26.00 27.00 26.00 27.00 0.1M
2022-07-13 27.35 27.35 25.95 25.95 0.0M
2022-07-12 25.65 27.00 25.65 25.85 0.2M
2022-07-11 28.30 28.30 26.50 26.75 0.1M
2022-07-08 28.40 28.40 27.15 27.50 0.2M
2022-07-07 28.60 29.00 27.80 28.10 0.1M
2022-07-06 29.15 29.30 28.95 29.05 0.0M
2022-07-05 29.95 29.95 29.15 29.15 0.0M
2022-07-04 29.00 30.65 28.60 29.30 0.1M
2022-07-01 31.30 31.30 29.65 29.85 0.1M
2022-06-30 32.50 32.50 31.10 31.30 0.1M
2022-06-29 32.70 32.80 32.50 32.50 0.0M
2022-06-28 32.75 33.60 32.75 33.35 0.1M
2022-06-27 32.15 32.85 32.15 32.80 0.0M
2022-06-24 32.50 32.90 32.15 32.75 0.1M
2022-06-23 35.10 35.90 34.20 35.50 0.6M
2022-06-22 36.30 36.50 35.05 35.45 0.1M
2022-06-21 34.85 35.65 34.50 35.65 0.1M
2022-06-20 34.45 34.75 34.45 34.50 0.0M
2022-06-17 34.60 35.15 34.20 34.75 0.1M
2022-06-16 35.50 35.50 35.00 35.00 0.0M
2022-06-15 35.10 35.80 34.70 35.15 0.1M
2022-06-14 35.35 35.90 34.60 35.25 0.1M
2022-06-13 36.15 36.15 35.30 35.50 0.1M
2022-06-10 36.30 36.40 36.15 36.25 0.1M
2022-06-09 36.35 36.50 36.35 36.45 0.0M
2022-06-08 36.90 36.90 36.50 36.50 0.0M
2022-06-07 36.75 36.75 36.25 36.60 0.1M
2022-06-06 36.80 36.95 36.75 36.95 0.0M
2022-06-02 37.10 37.10 36.70 37.10 0.1M
2022-06-01 36.15 37.35 36.15 37.20 0.1M
2022-05-31 36.40 36.40 36.05 36.10 0.0M
2022-05-30 36.20 36.60 36.05 36.50 0.1M
2022-05-27 36.20 36.30 35.95 36.00 0.1M
2022-05-26 36.15 36.30 35.90 36.00 0.1M
2022-05-25 35.70 35.95 35.65 35.95 0.0M
2022-05-24 35.90 35.90 35.75 35.75 0.0M
2022-05-23 35.80 36.10 35.80 36.10 0.0M
2022-05-20 35.80 36.10 35.65 35.80 0.1M
2022-05-19 35.75 36.00 35.65 35.80 0.0M
2022-05-18 35.90 36.40 35.75 36.20 0.1M
2022-05-17 35.80 35.95 35.55 35.90 0.1M
2022-05-16 36.30 36.30 35.50 35.55 0.0M
2022-05-13 35.25 36.15 35.20 36.15 0.1M
2022-05-12 35.80 35.80 35.10 35.10 0.1M
2022-05-11 36.00 36.05 35.75 35.80 0.0M
2022-05-10 35.80 36.00 35.20 35.85 0.1M
2022-05-09 36.50 36.90 35.85 36.10 0.1M
2022-05-06 36.65 37.60 36.45 37.30 0.1M
2022-05-05 36.80 38.05 36.80 37.15 0.1M
2022-05-04 36.30 36.55 36.05 36.55 0.0M
2022-05-03 36.20 36.35 36.20 36.25 0.0M
2022-04-29 36.15 37.00 36.15 36.15 0.0M
2022-04-28 35.95 36.50 35.90 36.05 0.0M
2022-04-27 36.00 36.00 35.00 35.95 0.1M
2022-04-26 36.80 36.80 36.40 36.50 0.1M
2022-04-22 37.30 38.00 37.30 37.60 0.1M
2022-04-21 38.00 38.00 37.70 37.75 0.1M
2022-04-20 38.20 38.20 37.75 37.75 0.1M
2022-04-19 38.00 38.00 37.55 37.90 0.1M
2022-04-18 37.60 38.10 37.60 37.80 0.1M
2022-04-15 38.50 38.50 37.80 38.20 0.1M
2022-04-14 38.40 38.80 38.40 38.50 0.1M
2022-04-13 39.00 39.20 37.30 38.40 0.4M
2022-04-12 40.30 40.30 37.00 39.10 0.6M
2022-04-11 41.80 41.80 40.20 40.30 0.2M
2022-04-08 41.80 42.30 41.65 41.80 0.2M
2022-04-07 42.30 42.60 41.95 42.20 0.1M
2022-04-06 43.00 43.00 42.30 42.75 0.1M
2022-04-01 42.90 43.05 42.80 42.95 0.1M
2022-03-31 43.50 43.50 42.85 42.95 0.1M
2022-03-30 42.85 44.30 42.75 43.50 0.1M
2022-03-29 42.55 42.90 42.55 42.70 0.1M
2022-03-28 42.80 42.95 42.10 42.70 0.1M
2022-03-25 43.05 43.30 42.85 42.85 0.2M
2022-03-24 43.00 43.25 42.70 43.00 0.1M
2022-03-23 43.10 43.10 42.75 43.00 0.1M
2022-03-22 43.25 43.25 42.70 42.80 0.2M
2022-03-21 43.10 43.50 42.90 42.95 0.1M
2022-03-18 43.25 43.25 42.50 42.90 0.1M
2022-03-17 42.55 43.40 42.55 43.00 0.2M
2022-03-16 42.10 42.25 41.85 41.90 0.1M
2022-03-15 43.00 43.00 41.75 41.85 0.3M
2022-03-14 44.00 44.50 43.25 43.25 0.2M
2022-03-11 43.50 44.40 42.40 43.70 0.4M
2022-03-10 44.65 45.30 43.35 43.95 0.7M
2022-03-09 42.00 45.30 42.00 45.30 1.3M
2022-03-08 42.35 42.35 41.00 41.20 0.1M
2022-03-07 43.95 43.95 42.10 42.35 0.2M
2022-03-04 41.95 45.60 41.95 44.05 0.6M
2022-03-03 42.10 42.35 41.85 41.95 0.1M
2022-03-02 42.30 42.30 41.75 42.10 0.1M
2022-03-01 42.45 42.55 41.70 41.95 0.1M
2022-02-25 41.75 42.15 41.70 42.15 0.1M
2022-02-24 42.70 42.90 41.55 41.75 0.3M
2022-02-23 42.80 43.05 42.70 42.85 0.2M
2022-02-22 43.20 43.50 42.60 42.80 0.3M
2022-02-21 43.40 43.40 43.00 43.30 0.2M
2022-02-18 43.65 43.95 43.05 43.60 0.2M
2022-02-17 44.15 44.35 43.55 43.65 0.2M
2022-02-16 44.50 44.75 43.95 44.00 0.3M
2022-02-15 44.00 44.75 44.00 44.10 0.2M
2022-02-14 44.50 44.50 43.70 43.70 0.4M
2022-02-11 45.70 45.70 44.90 45.00 0.3M
2022-02-10 46.00 46.40 45.40 45.70 0.3M
2022-02-09 45.95 46.30 44.95 45.80 0.5M
2022-02-08 46.40 46.60 45.85 45.95 0.3M
2022-02-07 46.30 46.60 45.50 46.40 0.4M
2022-01-26 47.35 47.45 45.60 45.80 1.1M
2022-01-25 48.85 48.85 46.40 47.00 0.7M
2022-01-24 47.75 49.05 45.80 48.90 1.0M
2022-01-21 50.00 50.40 47.30 47.65 1.7M
2022-01-20 52.90 53.70 50.40 50.80 2.0M
2022-01-19 50.00 53.90 49.00 53.00 3.4M
2022-01-18 52.20 53.30 51.60 52.30 0.8M
2022-01-17 52.50 52.50 51.30 52.20 0.3M
2022-01-14 52.30 52.50 51.40 52.00 0.2M
2022-01-13 52.20 52.70 51.20 52.40 0.4M
2022-01-12 53.20 53.70 51.50 52.00 0.6M
2022-01-11 53.90 54.20 52.60 53.00 0.4M
2022-01-10 54.00 54.00 52.90 53.90 0.3M
2022-01-07 55.10 55.70 53.10 54.00 0.7M
2022-01-06 56.20 56.50 54.80 55.10 0.5M
2022-01-05 57.40 58.10 56.10 56.40 0.6M
2022-01-04 57.00 57.60 56.80 57.30 0.4M
2022-01-03 56.00 56.90 55.80 56.80 0.7M