Bioptik Technology (4161)

4161
🏛️ 대만 →
28.35
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 29.00 29.00 28.15 28.20 0.0M
2022-12-29 28.70 29.30 28.15 28.30 0.0M
2022-12-28 29.05 29.20 28.45 28.70 0.0M
2022-12-27 29.05 29.05 28.30 28.70 0.0M
2022-12-26 28.10 29.55 28.05 28.90 0.0M
2022-12-23 28.80 28.90 28.00 28.10 0.0M
2022-12-22 29.00 29.35 28.40 28.60 0.0M
2022-12-21 29.50 29.50 28.60 28.60 0.0M
2022-12-20 31.55 31.55 28.60 28.70 0.0M
2022-12-19 31.45 32.70 30.70 31.45 0.0M
2022-12-16 29.90 32.00 29.90 31.45 0.0M
2022-12-15 31.10 32.50 30.65 30.65 0.0M
2022-12-14 30.90 32.30 30.00 30.75 0.0M
2022-12-13 32.00 32.90 30.90 31.00 0.0M
2022-12-12 28.85 31.75 28.40 31.75 0.0M
2022-12-09 29.95 30.25 28.80 28.90 0.0M
2022-12-08 30.65 31.60 28.50 30.00 0.0M
2022-12-07 29.00 30.00 29.00 30.00 0.0M
2022-12-06 28.20 28.20 26.90 27.30 0.0M
2022-12-05 27.95 28.45 27.30 28.00 0.0M
2022-12-02 25.85 28.10 25.85 27.40 0.0M
2022-12-01 25.90 26.45 25.70 25.85 0.0M
2022-11-30 26.05 26.05 25.60 25.90 0.0M
2022-11-29 25.65 26.05 25.60 25.95 0.0M
2022-11-28 26.20 26.40 25.60 25.85 0.0M
2022-11-25 26.30 26.65 25.85 25.85 0.0M
2022-11-24 26.55 26.55 26.00 26.25 0.0M
2022-11-23 26.15 26.50 25.90 26.25 0.0M
2022-11-22 26.20 27.05 26.05 26.05 0.0M
2022-11-21 26.50 27.05 26.20 26.25 0.0M
2022-11-18 26.05 26.50 25.55 26.50 0.0M
2022-11-17 26.05 26.10 25.50 25.60 0.0M
2022-11-16 25.35 26.10 25.35 25.65 0.0M
2022-11-15 26.30 26.90 25.40 25.45 0.0M
2022-11-14 24.85 27.10 24.40 26.20 0.0M
2022-11-11 24.50 25.35 24.50 24.65 0.0M
2022-11-10 24.50 24.50 24.05 24.45 0.0M
2022-11-09 24.60 24.60 24.00 24.50 0.0M
2022-11-08 24.50 24.60 24.30 24.45 0.0M
2022-11-07 24.35 24.40 24.15 24.40 0.0M
2022-11-04 24.20 24.45 24.00 24.25 0.0M
2022-11-03 24.00 24.20 23.80 24.20 0.0M
2022-11-02 24.10 24.45 23.55 24.00 0.0M
2022-11-01 23.85 23.85 23.60 23.65 0.0M
2022-10-31 23.95 23.95 23.65 23.75 0.0M
2022-10-28 23.90 23.90 23.35 23.70 0.0M
2022-10-27 23.95 24.00 23.40 23.70 0.0M
2022-10-26 23.80 23.80 23.45 23.65 0.0M
2022-10-25 24.50 24.55 23.55 24.00 0.0M
2022-10-24 24.40 24.40 24.05 24.10 0.0M
2022-10-21 24.65 24.70 23.75 24.00 0.0M
2022-10-20 24.70 24.70 23.95 24.25 0.0M
2022-10-19 24.55 24.55 23.85 24.30 0.0M
2022-10-18 24.05 25.00 23.85 24.25 0.0M
2022-10-17 23.80 24.05 23.70 23.95 0.0M
2022-10-14 24.10 24.10 23.60 24.00 0.0M
2022-10-13 24.50 24.50 23.00 23.55 0.0M
2022-10-12 24.25 24.25 23.85 24.25 0.0M
2022-10-11 24.30 24.30 23.85 23.90 0.0M
2022-10-07 25.20 25.50 24.70 24.90 0.0M
2022-10-06 25.10 25.35 24.90 25.10 0.0M
2022-10-05 25.00 25.65 24.75 24.90 0.0M
2022-10-04 25.20 25.50 24.70 25.05 0.0M
2022-10-03 25.20 25.30 24.50 24.85 0.0M
2022-09-30 24.50 25.05 24.50 25.05 0.0M
2022-09-29 25.50 25.50 24.90 25.05 0.0M
2022-09-28 25.85 25.90 24.30 25.15 0.0M
2022-09-27 25.40 25.85 24.70 25.55 0.0M
2022-09-26 25.00 25.25 24.30 24.85 0.0M
2022-09-23 25.95 26.15 25.30 25.30 0.0M
2022-09-22 25.90 26.00 25.70 25.95 0.0M
2022-09-21 26.00 26.20 25.35 25.65 0.0M
2022-09-20 25.30 26.00 25.30 25.60 0.0M
2022-09-19 26.15 26.50 25.05 25.30 0.0M
2022-09-16 25.95 26.80 25.95 26.05 0.0M
2022-09-15 26.30 26.30 25.90 26.00 0.0M
2022-09-14 25.90 26.45 25.90 26.10 0.0M
2022-09-13 26.50 26.50 25.80 25.90 0.0M
2022-09-12 26.50 26.70 25.80 26.30 0.0M
2022-09-08 25.45 27.35 25.00 26.50 0.0M
2022-09-07 25.60 25.60 25.20 25.45 0.0M
2022-09-06 25.95 25.95 24.60 25.35 0.0M
2022-09-05 25.45 25.90 25.30 25.50 0.0M
2022-09-02 26.10 26.10 25.35 25.45 0.0M
2022-09-01 25.80 25.95 25.25 25.60 0.0M
2022-08-31 24.70 26.65 24.70 25.50 0.0M
2022-08-30 24.35 24.60 24.20 24.50 0.0M
2022-08-29 24.50 24.65 24.30 24.35 0.0M
2022-08-26 24.75 24.75 24.50 24.60 0.0M
2022-08-25 24.85 24.85 24.30 24.75 0.0M
2022-08-24 24.10 24.85 24.05 24.85 0.0M
2022-08-23 24.30 24.30 24.00 24.15 0.0M
2022-08-22 24.05 24.30 23.70 24.30 0.0M
2022-08-19 23.70 24.05 23.60 23.95 0.0M
2022-08-18 23.85 23.90 23.65 23.75 0.0M
2022-08-17 23.60 23.85 23.60 23.75 0.0M
2022-08-16 24.00 24.00 23.55 23.75 0.0M
2022-08-15 23.80 23.95 23.80 23.95 0.0M
2022-08-12 23.65 23.80 23.60 23.80 0.0M
2022-08-11 23.90 24.15 23.50 23.85 0.0M
2022-08-10 24.40 24.50 23.75 24.10 0.0M
2022-08-09 24.20 24.45 24.20 24.20 0.0M
2022-08-08 24.10 24.25 23.60 24.10 0.0M
2022-08-05 23.60 24.00 23.60 23.95 0.0M
2022-08-04 24.40 24.40 23.00 23.60 0.0M
2022-08-03 24.50 24.65 24.15 24.15 0.0M
2022-08-02 24.30 24.85 24.10 24.15 0.0M
2022-08-01 24.70 24.90 24.45 24.45 0.0M
2022-07-29 24.30 24.55 24.30 24.50 0.0M
2022-07-28 24.55 24.55 24.15 24.30 0.0M
2022-07-27 24.40 24.45 24.30 24.30 0.0M
2022-07-26 24.40 24.40 24.05 24.30 0.0M
2022-07-25 24.30 24.40 24.25 24.40 0.0M
2022-07-22 24.30 24.40 24.00 24.30 0.0M
2022-07-21 24.45 24.50 24.00 24.20 0.0M
2022-07-20 24.50 24.50 24.15 24.25 0.0M
2022-07-19 24.30 24.55 24.25 24.45 0.0M
2022-07-18 24.65 24.65 24.15 24.30 0.0M
2022-07-15 24.60 24.75 24.30 24.40 0.0M
2022-07-14 24.15 24.50 24.15 24.40 0.0M
2022-07-13 24.50 24.50 24.05 24.15 0.0M
2022-07-12 24.25 24.40 24.10 24.10 0.0M
2022-07-11 24.50 24.50 24.00 24.35 0.0M
2022-07-08 24.15 24.80 24.15 24.30 0.0M
2022-07-07 24.65 24.70 24.00 24.30 0.0M
2022-07-06 24.50 24.70 24.30 24.40 0.0M
2022-07-05 24.60 24.60 24.45 24.50 0.0M
2022-07-04 24.00 24.30 23.65 24.30 0.0M
2022-07-01 23.65 24.10 23.30 23.80 0.0M
2022-06-30 25.15 25.15 23.00 24.25 0.0M
2022-06-29 25.25 25.30 25.00 25.25 0.0M
2022-06-28 25.40 25.40 25.20 25.25 0.0M
2022-06-27 25.20 25.45 25.20 25.35 0.0M
2022-06-24 25.00 25.50 25.00 25.20 0.0M
2022-06-23 25.85 25.85 24.70 25.00 0.0M
2022-06-22 25.45 26.30 25.10 25.40 0.0M
2022-06-21 25.40 25.70 25.25 25.45 0.0M
2022-06-20 24.60 26.50 24.60 25.40 0.0M
2022-06-17 24.55 24.60 24.25 24.55 0.0M
2022-06-16 24.65 24.80 24.50 24.55 0.0M
2022-06-15 24.55 24.65 24.30 24.50 0.0M
2022-06-14 24.45 24.55 24.20 24.55 0.0M
2022-06-13 24.45 24.75 24.40 24.55 0.0M
2022-06-10 24.60 24.65 24.55 24.60 0.0M
2022-06-09 24.85 24.85 24.60 24.70 0.0M
2022-06-08 24.55 24.85 24.55 24.75 0.0M
2022-06-07 24.55 24.70 24.55 24.70 0.0M
2022-06-06 24.65 24.70 24.50 24.50 0.0M
2022-06-02 24.60 24.95 24.60 24.60 0.0M
2022-06-01 24.95 24.95 24.95 24.95 0.0M
2022-05-31 25.00 25.10 24.65 24.90 0.0M
2022-05-30 24.50 24.95 24.45 24.80 0.0M
2022-05-27 24.75 24.95 24.50 24.50 0.0M
2022-05-26 24.50 25.10 24.20 24.65 0.0M
2022-05-25 24.80 24.90 24.45 24.55 0.0M
2022-05-24 24.90 24.90 24.40 24.50 0.0M
2022-05-23 24.75 25.00 24.70 24.75 0.0M
2022-05-20 24.80 24.85 24.40 24.75 0.0M
2022-05-19 24.65 25.00 24.30 24.55 0.0M
2022-05-18 24.95 24.95 24.60 24.65 0.0M
2022-05-17 24.55 24.95 24.55 24.70 0.0M
2022-05-16 24.65 25.00 24.40 24.50 0.0M
2022-05-13 24.65 25.00 24.50 24.55 0.0M
2022-05-12 24.50 25.00 24.25 24.65 0.0M
2022-05-11 25.20 25.20 24.70 24.80 0.0M
2022-05-10 24.50 25.00 24.50 25.00 0.0M
2022-05-09 25.00 25.15 24.45 24.50 0.0M
2022-05-06 25.55 25.55 24.70 25.15 0.0M
2022-05-05 25.80 25.80 25.20 25.55 0.0M
2022-05-03 26.65 26.70 26.05 26.10 0.0M
2022-04-29 27.35 27.35 26.00 27.00 0.0M
2022-04-27 27.60 29.75 27.50 28.30 0.0M
2022-04-25 26.80 28.60 26.55 27.65 0.0M
2022-04-22 25.85 28.25 25.70 27.90 0.0M
2022-04-21 26.00 26.05 25.70 25.80 0.0M
2022-04-20 25.70 25.90 25.40 25.70 0.0M
2022-04-19 25.90 26.30 25.35 25.85 0.0M
2022-04-18 25.20 27.60 25.20 25.80 0.0M
2022-04-15 25.10 25.10 24.90 25.10 0.0M
2022-04-14 24.95 25.10 24.80 25.05 0.0M
2022-04-13 25.00 25.20 24.90 25.05 0.0M
2022-04-12 25.00 25.05 24.65 25.05 0.0M
2022-04-11 25.25 25.25 24.55 25.00 0.0M
2022-04-08 25.20 25.30 25.15 25.25 0.0M
2022-04-07 25.25 25.25 24.90 25.15 0.0M
2022-04-06 25.35 25.40 25.30 25.40 0.0M
2022-04-01 25.30 25.45 25.30 25.35 0.0M
2022-03-31 25.45 25.55 25.40 25.40 0.0M
2022-03-30 25.40 25.50 25.20 25.45 0.0M
2022-03-29 25.60 25.65 25.35 25.40 0.0M
2022-03-28 25.40 25.45 25.30 25.45 0.0M
2022-03-25 25.90 25.90 25.35 25.50 0.0M
2022-03-24 25.70 25.95 25.50 25.65 0.0M
2022-03-23 25.50 25.60 25.15 25.60 0.0M
2022-03-22 25.60 25.60 25.40 25.50 0.0M
2022-03-21 25.90 26.20 25.80 25.85 0.0M
2022-03-18 25.70 25.75 25.40 25.60 0.0M
2022-03-17 25.30 25.85 25.30 25.60 0.0M
2022-03-16 25.40 25.60 25.00 25.30 0.0M
2022-03-15 25.10 25.45 24.50 25.05 0.0M
2022-03-14 25.35 25.65 25.25 25.35 0.0M
2022-03-11 25.30 25.40 25.30 25.35 0.0M
2022-03-10 25.30 26.00 25.30 25.45 0.0M
2022-03-09 25.80 25.80 25.00 25.40 0.0M
2022-03-08 26.30 26.35 25.35 25.45 0.0M
2022-03-07 25.65 25.90 25.35 25.50 0.0M
2022-03-04 26.40 26.80 26.20 26.45 0.0M
2022-03-03 26.90 27.00 26.00 26.85 0.0M
2022-03-02 26.80 27.00 26.35 26.80 0.0M
2022-03-01 27.35 27.35 26.35 26.60 0.0M
2022-02-25 27.00 27.00 26.15 26.50 0.0M
2022-02-24 26.60 26.60 25.80 26.20 0.0M
2022-02-23 26.60 26.85 26.50 26.85 0.0M
2022-02-22 26.90 26.90 26.35 26.60 0.0M
2022-02-21 27.20 27.35 26.85 26.90 0.0M
2022-02-18 27.60 27.80 27.25 27.25 0.0M
2022-02-17 27.20 27.65 26.65 27.20 0.0M
2022-02-16 26.80 27.30 26.70 27.00 0.0M
2022-02-15 26.95 27.95 26.25 26.45 0.0M
2022-02-14 26.85 26.90 26.25 26.70 0.0M
2022-02-11 26.80 27.50 26.60 26.75 0.0M
2022-02-10 26.65 26.80 26.60 26.60 0.0M
2022-02-09 26.75 27.00 26.50 26.65 0.0M
2022-02-08 26.75 26.90 26.65 26.70 0.0M
2022-02-07 26.95 26.95 26.00 26.60 0.0M
2022-01-26 25.30 26.70 25.20 26.70 0.0M
2022-01-25 25.90 25.90 25.00 25.35 0.0M
2022-01-24 26.00 26.00 25.90 25.95 0.0M
2022-01-21 26.85 26.90 26.15 26.20 0.0M
2022-01-20 26.65 26.80 26.40 26.55 0.0M
2022-01-19 26.80 26.95 26.50 26.80 0.0M
2022-01-18 26.80 26.80 26.55 26.60 0.0M
2022-01-17 27.05 27.10 26.55 26.80 0.0M
2022-01-14 26.85 26.90 26.45 26.60 0.0M
2022-01-13 27.00 27.00 26.65 26.70 0.0M
2022-01-12 26.70 27.00 26.55 27.00 0.0M
2022-01-11 27.05 27.50 26.70 26.75 0.0M
2022-01-10 26.70 27.30 26.70 27.30 0.0M
2022-01-07 27.55 27.60 26.60 26.75 0.0M
2022-01-06 28.00 28.00 27.50 27.55 0.0M
2022-01-05 28.00 28.40 27.80 28.00 0.0M
2022-01-04 28.05 28.20 27.60 27.85 0.0M
2022-01-03 27.90 28.85 27.80 28.05 0.0M