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
2023-12-29 40.60 42.10 40.60 41.05 0.4M
2023-12-28 41.25 41.25 40.10 40.35 0.4M
2023-12-27 38.55 41.50 38.55 41.35 0.8M
2023-12-26 39.00 39.10 38.45 38.70 0.2M
2023-12-25 37.40 38.35 37.20 38.25 0.3M
2023-12-22 37.10 37.35 37.05 37.15 0.0M
2023-12-21 36.75 37.40 36.75 37.15 0.1M
2023-12-20 36.95 37.15 36.95 37.05 0.1M
2023-12-19 37.50 38.45 36.80 37.15 0.2M
2023-12-18 37.10 37.40 37.10 37.15 0.1M
2023-12-15 37.40 37.40 37.10 37.10 0.1M
2023-12-14 37.80 37.80 36.90 37.35 0.2M
2023-12-13 37.20 37.50 37.20 37.40 0.1M
2023-12-12 37.75 37.80 37.15 37.15 0.1M
2023-12-11 37.40 37.50 37.20 37.25 0.3M
2023-12-08 37.65 37.85 37.25 37.35 0.2M
2023-12-07 38.20 38.35 37.70 37.70 0.3M
2023-12-06 39.75 39.75 38.45 38.60 0.6M
2023-12-05 37.80 38.25 37.25 38.25 0.5M
2023-12-04 37.80 37.95 37.20 37.50 0.4M
2023-12-01 37.15 37.60 36.90 37.15 0.3M
2023-11-30 36.95 37.50 36.50 37.10 0.4M
2023-11-29 36.95 37.05 36.25 36.45 0.2M
2023-11-28 36.10 37.10 36.00 36.50 0.2M
2023-11-27 37.30 37.30 35.55 36.10 0.3M
2023-11-24 37.50 37.50 36.50 36.90 0.3M
2023-11-23 36.00 38.35 36.00 37.10 0.9M
2023-11-22 35.40 35.40 34.75 35.35 0.2M
2023-11-21 37.20 37.50 35.05 35.40 1.1M
2023-11-20 33.00 36.00 33.00 36.00 1.5M
2023-11-17 32.80 32.80 32.50 32.75 0.1M
2023-11-16 32.50 32.80 32.30 32.50 0.3M
2023-11-15 32.15 32.30 32.10 32.30 0.1M
2023-11-14 32.10 32.20 32.00 32.05 0.1M
2023-11-13 32.00 32.45 32.00 32.10 0.1M
2023-11-10 32.00 32.25 31.85 32.15 0.2M
2023-11-09 31.80 31.95 31.80 31.85 0.1M
2023-11-08 32.05 32.20 31.95 32.00 0.1M
2023-11-07 31.15 32.75 31.15 32.05 0.5M
2023-11-06 30.30 30.90 30.20 30.90 0.1M
2023-11-03 30.10 30.40 30.10 30.30 0.1M
2023-11-02 30.00 30.30 30.00 30.10 0.1M
2023-11-01 29.90 30.00 29.90 30.00 0.0M
2023-10-31 30.35 30.35 30.05 30.05 0.0M
2023-10-30 30.10 30.35 30.10 30.35 0.0M
2023-10-27 30.00 30.25 30.00 30.10 0.0M
2023-10-26 29.85 30.15 29.80 30.05 0.0M
2023-10-25 29.75 30.15 29.75 30.15 0.0M
2023-10-24 29.95 30.00 29.55 30.00 0.0M
2023-10-23 29.85 29.95 29.60 29.60 0.1M
2023-10-20 29.80 29.95 29.55 29.95 0.1M
2023-10-19 30.00 30.20 30.00 30.05 0.0M
2023-10-18 30.40 30.50 30.15 30.15 0.0M
2023-10-17 30.60 30.75 30.55 30.60 0.0M
2023-10-16 30.75 30.75 30.40 30.55 0.0M
2023-10-13 30.70 30.85 30.60 30.80 0.0M
2023-10-12 30.75 30.85 30.60 30.85 0.1M
2023-10-11 30.60 30.80 30.60 30.75 0.0M
2023-10-06 31.40 31.40 30.55 30.60 0.2M
2023-10-05 31.15 31.45 30.65 31.40 0.1M
2023-10-04 31.00 31.45 30.55 31.45 0.0M
2023-10-03 31.40 31.50 31.40 31.50 0.0M
2023-10-02 31.20 31.45 31.20 31.40 0.0M
2023-09-28 31.60 31.60 31.20 31.20 0.1M
2023-09-27 31.50 31.60 31.50 31.60 0.1M
2023-09-26 31.80 31.80 31.50 31.70 0.1M
2023-09-25 31.60 31.90 31.60 31.85 0.0M
2023-09-22 31.50 31.70 31.30 31.60 0.0M
2023-09-21 32.10 32.10 31.60 31.75 0.0M
2023-09-20 32.25 32.25 32.00 32.15 0.0M
2023-09-19 32.60 32.60 32.20 32.35 0.1M
2023-09-18 32.65 32.65 32.30 32.60 0.1M
2023-09-15 32.40 32.75 32.30 32.70 0.1M
2023-09-14 32.55 32.60 32.30 32.50 0.1M
2023-09-13 32.80 33.20 32.40 32.55 0.4M
2023-09-12 32.00 32.85 32.00 32.80 0.4M
2023-09-11 31.95 32.55 31.55 31.95 0.3M
2023-09-08 31.90 31.90 31.40 31.70 0.1M
2023-09-07 32.00 32.25 31.50 31.90 0.1M
2023-09-06 32.00 33.30 31.90 31.90 0.3M
2023-09-05 30.65 31.20 30.65 31.05 0.1M
2023-09-04 30.90 30.95 30.40 30.50 0.1M
2023-09-01 30.50 30.55 30.35 30.35 0.0M
2023-08-31 30.05 30.25 30.05 30.25 0.0M
2023-08-30 30.20 30.20 30.05 30.05 0.0M
2023-08-29 30.10 30.20 30.05 30.05 0.0M
2023-08-25 30.35 30.35 30.05 30.05 0.0M
2023-08-24 29.90 30.15 29.90 30.15 0.0M
2023-08-23 29.70 29.90 29.70 29.90 0.0M
2023-08-22 29.60 29.75 29.45 29.70 0.0M
2023-08-21 29.85 29.85 29.15 29.50 0.1M
2023-08-18 30.15 30.15 29.90 29.90 0.1M
2023-08-17 29.95 30.15 29.80 30.15 0.0M
2023-08-16 30.00 30.30 29.90 30.30 0.1M
2023-08-15 30.10 30.10 30.00 30.05 0.1M
2023-08-14 30.40 30.40 30.00 30.05 0.1M
2023-08-11 30.60 30.75 30.50 30.50 0.1M
2023-08-10 30.65 30.95 30.65 30.75 0.0M
2023-08-09 30.95 31.25 30.80 31.05 0.1M
2023-08-08 31.05 31.15 30.90 30.95 0.0M
2023-08-07 31.20 31.20 31.00 31.05 0.1M
2023-08-04 31.00 31.35 31.00 31.25 0.0M
2023-08-02 31.60 31.60 31.05 31.10 0.1M
2023-08-01 31.65 31.65 31.50 31.60 0.1M
2023-07-31 31.80 31.90 31.35 31.65 0.1M
2023-07-28 31.80 31.95 31.70 31.70 0.1M
2023-07-27 31.90 31.90 31.75 31.85 0.1M
2023-07-26 32.20 32.25 31.75 31.90 0.2M
2023-07-25 32.25 32.40 32.10 32.20 0.1M
2023-07-24 32.30 32.45 32.20 32.25 0.1M
2023-07-21 32.10 32.40 32.10 32.20 0.1M
2023-07-20 32.15 32.65 32.15 32.45 0.1M
2023-07-19 32.65 32.65 32.15 32.25 0.2M
2023-07-18 32.25 32.65 32.15 32.65 0.2M
2023-07-17 32.35 32.45 32.00 32.10 0.1M
2023-07-14 32.10 32.35 31.65 32.05 0.1M
2023-07-13 31.85 32.25 31.85 31.95 0.2M
2023-07-12 32.05 32.20 31.50 31.85 0.1M
2023-07-11 32.60 32.60 31.95 32.10 0.1M
2023-07-10 32.10 32.80 32.10 32.15 0.2M
2023-07-07 32.80 32.80 31.95 32.00 0.2M
2023-07-06 33.00 33.35 32.00 32.25 0.6M
2023-07-05 30.55 31.00 30.50 31.00 0.0M
2023-07-04 30.50 30.65 30.40 30.45 0.0M
2023-07-03 30.35 31.15 30.35 30.75 0.2M
2023-06-30 30.55 30.55 30.40 30.40 0.0M
2023-06-29 30.55 30.90 30.40 30.55 0.1M
2023-06-28 30.70 30.95 30.70 30.90 0.0M
2023-06-27 30.70 31.00 30.20 30.40 0.1M
2023-06-26 31.15 31.15 30.70 30.70 0.1M
2023-06-21 30.95 31.35 30.90 31.15 0.1M
2023-06-20 31.10 31.25 30.90 30.90 0.0M
2023-06-19 31.10 31.25 30.90 31.00 0.1M
2023-06-16 31.30 31.30 31.00 31.10 0.0M
2023-06-15 31.00 31.55 31.00 31.30 0.0M
2023-06-14 30.60 31.20 30.60 31.00 0.0M
2023-06-13 31.00 31.05 30.85 30.95 0.1M
2023-06-12 30.80 31.00 30.60 30.90 0.1M
2023-06-09 32.00 32.30 31.90 32.30 0.1M
2023-06-08 32.25 32.25 31.90 31.90 0.1M
2023-06-07 32.25 32.60 32.10 32.25 0.2M
2023-06-06 32.60 32.70 32.00 32.05 0.1M
2023-06-05 32.25 32.95 32.25 32.65 0.2M
2023-06-02 32.20 32.40 31.85 32.20 0.2M
2023-06-01 31.90 32.10 31.80 32.10 0.1M
2023-05-31 31.90 32.00 31.90 32.00 0.0M
2023-05-30 31.65 32.20 31.60 31.70 0.1M
2023-05-29 32.00 32.00 31.60 31.75 0.1M
2023-05-26 32.15 32.80 31.85 31.85 0.1M
2023-05-25 32.10 33.25 32.00 32.30 0.3M
2023-05-24 31.50 31.95 31.30 31.50 0.0M
2023-05-23 31.05 31.50 31.00 31.40 0.1M
2023-05-22 30.80 31.30 30.80 31.00 0.1M
2023-05-19 31.15 31.15 30.70 30.70 0.0M
2023-05-18 30.70 31.00 30.60 30.85 0.1M
2023-05-17 30.60 30.75 30.00 30.70 0.0M
2023-05-16 30.70 31.00 30.55 30.70 0.2M
2023-05-15 31.00 31.05 30.75 30.75 0.0M
2023-05-12 30.35 31.00 30.35 31.00 0.0M
2023-05-11 30.40 30.40 29.90 30.25 0.1M
2023-05-10 30.85 30.85 30.40 30.40 0.0M
2023-05-09 30.70 30.70 30.50 30.60 0.1M
2023-05-08 31.05 31.05 30.50 30.75 0.0M
2023-05-05 31.40 31.40 31.05 31.05 0.0M
2023-05-04 31.05 31.20 31.00 31.00 0.1M
2023-05-03 31.00 31.00 30.85 31.00 0.0M
2023-05-02 30.90 31.20 30.90 31.10 0.1M
2023-04-28 30.80 30.90 30.80 30.80 0.0M
2023-04-27 30.80 30.80 30.40 30.65 0.0M
2023-04-26 30.25 30.35 30.10 30.35 0.0M
2023-04-25 30.30 30.30 30.00 30.00 0.2M
2023-04-24 30.05 30.70 30.05 30.45 0.1M
2023-04-21 31.00 31.00 30.30 30.40 0.1M
2023-04-20 31.20 31.35 30.80 30.95 0.1M
2023-04-19 31.55 31.70 31.15 31.15 0.1M
2023-04-18 31.85 31.85 31.50 31.55 0.1M
2023-04-17 31.70 32.00 31.70 31.85 0.1M
2023-04-14 31.90 32.00 31.90 31.90 0.0M
2023-04-13 31.95 32.20 31.80 31.80 0.1M
2023-04-12 32.00 32.00 31.70 31.95 0.0M
2023-04-11 31.80 32.30 31.80 32.00 0.1M
2023-04-10 32.50 32.50 31.45 32.00 0.1M
2023-04-07 32.55 32.55 32.00 32.40 0.1M
2023-04-06 31.80 32.05 31.50 32.00 0.1M
2023-03-31 32.30 32.30 31.65 32.00 0.1M
2023-03-30 32.25 32.40 31.95 32.25 0.1M
2023-03-29 32.45 32.45 31.80 32.25 0.2M
2023-03-28 32.15 32.30 31.50 32.10 0.1M
2023-03-27 33.45 33.95 32.40 32.45 0.4M
2023-03-24 32.40 32.80 32.15 32.50 0.3M
2023-03-23 31.45 33.00 31.45 32.20 0.4M
2023-03-22 31.70 31.70 31.15 31.45 0.1M
2023-03-21 30.65 31.70 30.65 31.25 0.1M
2023-03-20 30.30 30.55 30.30 30.55 0.0M
2023-03-17 30.15 30.50 30.10 30.50 0.0M
2023-03-16 30.20 30.60 30.10 30.10 0.1M
2023-03-15 30.60 30.60 30.25 30.60 0.1M
2023-03-14 30.10 30.80 30.10 30.55 0.1M
2023-03-13 30.30 31.05 30.30 30.70 0.1M
2023-03-10 32.45 32.45 29.85 30.65 0.3M
2023-03-09 31.90 33.25 31.60 32.10 0.7M
2023-03-08 30.35 30.65 30.20 30.65 0.1M
2023-03-07 31.00 31.00 30.30 30.40 0.1M
2023-03-06 31.65 31.65 30.70 31.00 0.1M
2023-03-03 30.35 31.35 30.35 30.75 0.1M
2023-03-02 30.35 30.55 30.20 30.35 0.1M
2023-03-01 31.00 31.00 30.00 30.65 0.2M
2023-02-24 31.70 31.70 30.95 31.15 0.2M
2023-02-23 31.90 31.90 31.30 31.60 0.1M
2023-02-22 30.55 32.50 30.55 31.75 0.5M
2023-02-21 33.45 33.45 31.00 31.35 2.9M
2023-02-20 29.95 30.45 28.85 30.45 0.7M
2023-02-17 27.50 27.75 27.50 27.70 0.1M
2023-02-16 27.10 27.65 27.00 27.65 0.2M
2023-02-15 27.00 27.00 26.90 27.00 0.0M
2023-02-14 27.10 27.10 26.95 27.00 0.0M
2023-02-13 27.30 27.30 27.05 27.05 0.0M
2023-02-10 27.50 27.55 27.30 27.30 0.1M
2023-02-09 27.50 27.60 27.40 27.60 0.0M
2023-02-08 27.50 27.50 27.25 27.45 0.1M
2023-02-07 27.50 27.50 27.35 27.45 0.0M
2023-02-06 27.05 27.50 27.05 27.50 0.0M
2023-02-03 27.50 27.50 27.30 27.40 0.0M
2023-02-02 27.40 27.40 27.05 27.40 0.0M
2023-02-01 27.60 27.60 27.10 27.40 0.0M
2023-01-31 27.10 27.25 27.05 27.25 0.0M
2023-01-30 27.25 27.45 27.25 27.30 0.0M
2023-01-17 27.20 27.40 27.20 27.20 0.0M
2023-01-16 27.00 27.30 27.00 27.20 0.0M
2023-01-13 26.90 27.60 26.90 27.00 0.1M
2023-01-12 27.05 27.05 26.70 26.95 0.0M
2023-01-11 26.75 27.05 26.60 27.05 0.0M
2023-01-10 26.75 26.85 26.60 26.85 0.0M
2023-01-09 26.50 27.10 26.50 26.90 0.0M
2023-01-06 26.90 26.95 26.20 26.70 0.1M
2023-01-05 27.00 27.00 26.75 26.95 0.0M
2023-01-04 26.50 26.90 26.50 26.90 0.0M
2023-01-03 26.80 26.95 26.80 26.95 0.0M