Biostar Microtech International Corp (2399)

2399
🏛️ 대만 →
19.20
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 25.15 25.30 24.50 24.60 5.6M
2021-12-29 25.40 25.80 25.05 25.35 8.3M
2021-12-28 27.95 28.00 25.80 26.00 17.8M
2021-12-27 26.70 27.00 25.75 27.00 11.9M
2021-12-24 26.70 26.95 26.20 26.55 19.4M
2021-12-23 26.05 27.20 25.50 27.00 85.0M
2021-12-22 23.40 25.35 23.30 25.35 19.4M
2021-12-21 23.05 23.25 22.65 23.05 1.7M
2021-12-20 22.85 23.30 22.70 22.85 3.9M
2021-12-17 22.80 23.15 22.55 22.60 2.7M
2021-12-16 23.00 23.20 22.85 22.90 2.4M
2021-12-15 22.75 22.95 22.55 22.75 2.1M
2021-12-14 23.70 23.70 22.05 22.40 7.6M
2021-12-13 24.30 25.60 23.85 23.95 22.4M
2021-12-10 23.65 24.00 23.10 23.30 5.3M
2021-12-09 23.65 24.20 23.25 23.35 7.1M
2021-12-08 23.75 24.00 23.40 23.40 3.9M
2021-12-07 23.35 23.50 23.00 23.50 2.6M
2021-12-06 23.00 23.15 22.65 23.15 4.1M
2021-12-03 23.40 24.30 23.10 23.80 8.3M
2021-12-02 23.35 23.60 22.80 23.20 4.9M
2021-12-01 23.05 23.40 22.60 23.15 2.8M
2021-11-30 22.45 23.50 22.20 23.05 6.0M
2021-11-29 22.00 22.20 21.05 21.95 3.6M
2021-11-26 23.55 23.65 22.55 22.60 4.7M
2021-11-25 23.15 23.90 22.95 23.45 6.4M
2021-11-24 22.85 23.20 22.65 22.90 2.1M
2021-11-23 23.25 23.25 22.50 22.55 3.5M
2021-11-22 24.20 24.20 23.05 23.55 7.7M
2021-11-19 22.25 24.10 22.25 24.00 18.3M
2021-11-18 22.40 22.90 22.20 22.20 4.7M
2021-11-17 22.90 22.90 21.85 22.35 7.3M
2021-11-16 23.10 24.00 23.00 23.05 10.4M
2021-11-15 24.05 24.30 23.25 23.50 7.5M
2021-11-12 23.90 24.75 23.80 23.85 13.3M
2021-11-11 24.20 24.95 23.50 23.50 12.9M
2021-11-10 24.95 25.65 24.50 24.60 24.5M
2021-11-09 23.15 25.30 23.15 24.60 37.2M
2021-11-08 21.75 23.40 21.60 23.00 26.8M
2021-11-05 20.95 21.85 20.80 21.30 12.4M
2021-11-04 21.00 21.00 20.60 20.60 1.8M
2021-11-03 20.55 21.20 20.45 20.85 3.3M
2021-11-02 20.95 21.10 20.10 20.20 3.1M
2021-11-01 20.40 21.00 20.30 20.70 3.6M
2021-10-29 21.45 21.45 20.25 20.25 4.0M
2021-10-28 20.80 21.20 20.55 21.00 2.7M
2021-10-27 20.30 20.95 20.30 20.95 2.7M
2021-10-26 20.95 21.25 20.15 20.20 3.9M
2021-10-25 20.65 21.10 20.50 20.70 3.3M
2021-10-22 21.45 21.45 20.80 21.15 4.9M
2021-10-21 22.00 23.00 21.40 21.60 22.3M
2021-10-20 21.70 22.20 21.10 21.20 19.3M
2021-10-19 21.60 22.00 20.80 21.60 30.5M
2021-10-18 20.15 21.00 19.75 21.00 22.9M
2021-10-15 18.75 19.20 18.45 19.10 2.7M
2021-10-14 18.70 19.30 18.45 18.50 4.6M
2021-10-13 18.75 18.90 18.05 18.30 11.4M
2021-10-12 19.55 20.00 18.60 18.60 6.6M
2021-10-08 19.25 19.55 18.80 18.90 4.9M
2021-10-07 18.90 19.95 18.75 19.35 14.0M
2021-10-06 19.10 19.10 18.30 18.40 2.7M
2021-10-05 17.65 18.70 17.10 18.50 3.0M
2021-10-04 19.00 19.10 17.75 17.75 3.0M
2021-10-01 19.50 19.50 18.30 18.55 3.1M
2021-09-30 18.85 19.70 18.75 19.55 3.1M
2021-09-29 19.35 19.60 18.55 18.65 3.9M
2021-09-28 20.25 20.25 19.70 19.95 2.6M
2021-09-27 20.50 20.80 20.25 20.35 1.5M
2021-09-24 20.20 20.75 20.15 20.50 1.3M
2021-09-23 20.60 20.60 19.95 20.05 1.3M
2021-09-22 19.60 20.45 19.60 20.00 2.3M
2021-09-17 20.90 20.95 20.50 20.95 1.8M
2021-09-16 21.30 21.35 20.75 20.75 1.8M
2021-09-15 21.40 21.50 21.05 21.20 2.2M
2021-09-14 21.15 21.80 20.85 21.60 11.5M
2021-09-13 21.25 21.30 20.90 21.00 1.7M
2021-09-10 21.05 21.20 20.70 20.80 1.3M
2021-09-09 21.00 21.25 20.70 20.90 1.5M
2021-09-08 21.50 21.80 20.70 20.90 3.8M
2021-09-07 22.15 22.30 21.60 21.65 2.4M
2021-09-06 22.00 23.45 21.90 21.90 10.0M
2021-09-03 21.85 22.05 21.20 21.35 4.5M
2021-09-02 22.60 22.80 21.70 21.75 3.2M
2021-09-01 22.25 23.30 22.25 22.60 4.5M
2021-08-31 22.80 22.80 22.10 22.15 1.5M
2021-08-30 23.00 23.40 22.60 22.65 1.0M
2021-08-27 22.70 23.00 22.45 22.95 1.7M
2021-08-26 23.25 23.75 22.75 23.10 13.4M
2021-08-25 23.00 23.40 22.65 22.95 2.7M
2021-08-24 23.30 24.10 22.65 22.85 5.4M
2021-08-23 21.65 22.30 21.55 22.30 2.9M
2021-08-20 21.60 21.75 21.00 21.05 1.6M
2021-08-19 22.10 22.10 20.90 20.90 1.9M
2021-08-18 20.55 22.30 20.55 22.00 2.3M
2021-08-17 22.05 22.50 21.00 21.00 1.4M
2021-08-16 23.10 23.35 22.00 22.25 1.9M
2021-08-13 23.80 24.00 22.75 22.80 2.3M
2021-08-12 23.80 24.10 23.65 23.85 1.1M
2021-08-11 25.00 25.25 23.25 23.60 4.7M
2021-08-10 26.80 26.80 25.05 25.20 4.5M
2021-08-09 26.70 27.10 26.05 26.05 9.2M
2021-08-06 26.10 27.30 25.60 25.60 11.1M
2021-08-05 25.65 26.10 25.20 25.30 2.6M
2021-08-04 26.00 26.10 25.35 25.40 2.3M
2021-08-03 26.80 26.85 25.85 25.85 2.6M
2021-08-02 26.70 27.60 26.15 26.55 7.1M
2021-07-30 25.50 25.85 24.80 25.75 4.0M
2021-07-29 25.05 26.35 24.80 25.40 6.0M
2021-07-28 25.70 26.70 23.70 25.20 36.1M
2021-07-27 26.35 28.45 26.00 26.30 42.9M
2021-07-26 24.25 25.90 24.00 25.90 13.0M
2021-07-23 23.90 24.05 23.30 23.55 2.3M
2021-07-22 23.55 24.20 23.15 23.25 2.8M
2021-07-21 24.00 24.25 22.65 23.05 3.1M
2021-07-20 23.80 24.80 23.65 23.75 6.9M
2021-07-19 25.00 25.15 24.20 24.25 2.5M
2021-07-16 24.40 25.40 24.20 24.85 2.3M
2021-07-15 24.00 24.75 23.95 24.65 1.8M
2021-07-14 24.15 24.90 23.75 23.85 10.4M
2021-07-13 25.40 26.00 23.90 24.15 5.4M
2021-07-12 25.30 25.45 24.65 25.25 4.7M
2021-07-09 25.40 25.45 25.00 25.00 2.5M
2021-07-08 25.50 25.80 25.25 25.60 2.1M
2021-07-07 25.40 25.95 25.20 25.35 2.5M
2021-07-06 26.70 26.75 25.60 25.65 3.5M
2021-07-05 25.60 26.70 25.45 26.45 6.3M
2021-07-02 25.70 25.95 25.15 25.30 6.3M
2021-07-01 26.10 26.25 25.15 25.55 3.7M
2021-06-30 25.90 26.45 25.70 25.85 4.9M
2021-06-29 26.50 26.60 25.50 25.60 6.1M
2021-06-28 26.65 27.00 26.05 26.25 5.4M
2021-06-25 27.50 27.90 26.85 26.90 11.3M
2021-06-24 26.80 27.60 26.60 27.20 6.2M
2021-06-23 26.80 27.30 26.40 26.40 4.0M
2021-06-22 27.45 27.85 26.45 26.75 16.2M
2021-06-21 28.40 28.65 27.25 27.25 7.4M
2021-06-18 28.25 29.20 27.90 28.95 10.5M
2021-06-17 28.30 28.30 27.65 28.00 5.2M
2021-06-16 29.10 29.65 28.05 28.30 10.4M
2021-06-15 29.30 30.00 28.65 29.20 12.0M
2021-06-11 29.00 29.35 28.20 28.30 8.2M
2021-06-10 28.70 30.40 28.65 28.75 23.1M
2021-06-09 28.20 29.45 28.15 28.40 16.1M
2021-06-08 26.95 29.35 26.85 28.05 12.7M
2021-06-07 28.00 28.60 26.05 26.95 8.3M
2021-06-04 28.85 29.70 28.05 28.10 12.2M
2021-06-03 29.60 29.80 28.60 29.35 13.1M
2021-06-02 30.30 30.30 28.15 28.90 32.3M
2021-06-01 25.60 27.55 25.45 27.55 8.0M
2021-05-31 25.50 25.70 24.90 25.05 7.0M
2021-05-28 24.70 25.40 24.60 24.75 10.0M
2021-05-27 24.60 24.95 24.10 24.20 5.2M
2021-05-26 25.50 25.85 24.40 24.75 9.7M
2021-05-25 25.35 26.15 24.40 25.00 14.8M
2021-05-24 23.10 24.15 22.55 24.00 9.3M
2021-05-21 25.60 25.90 23.55 24.20 26.6M
2021-05-20 24.60 24.60 24.60 24.60 5.6M
2021-05-19 21.95 23.30 21.35 22.40 9.9M
2021-05-18 20.50 21.55 20.00 21.55 6.1M
2021-05-17 19.70 21.75 19.60 19.60 9.1M
2021-05-14 23.00 24.30 20.80 21.75 12.7M
2021-05-13 23.00 24.85 23.00 23.00 10.6M
2021-05-12 28.00 28.00 25.55 25.55 7.7M
2021-05-11 30.90 31.40 28.35 28.35 18.6M
2021-05-10 30.40 31.45 29.50 31.45 18.8M
2021-05-07 27.05 29.20 26.50 28.60 8.4M
2021-05-06 29.25 30.25 26.45 26.70 12.3M
2021-05-05 26.50 28.80 25.50 27.65 12.1M
2021-05-04 29.50 29.65 25.80 26.20 11.5M
2021-05-03 32.05 32.15 28.50 28.65 9.9M
2021-04-29 32.20 32.35 30.70 31.00 8.2M
2021-04-28 32.55 33.90 30.80 31.25 16.4M
2021-04-27 32.60 35.00 32.00 32.30 20.6M
2021-04-26 31.00 33.70 29.95 32.60 30.9M
2021-04-23 26.15 30.65 26.15 30.65 5.0M
2021-04-22 30.50 30.50 27.90 27.90 4.3M
2021-04-21 32.50 32.50 30.80 31.00 2.1M
2021-04-20 31.65 32.60 31.45 31.70 2.2M
2021-04-19 32.70 34.90 32.70 32.75 3.7M
2021-04-16 34.00 36.30 34.00 36.30 3.4M
2021-04-15 32.80 33.00 31.80 33.00 2.4M
2021-04-14 34.90 34.90 29.90 31.90 5.5M
2021-04-13 37.00 37.20 33.00 33.20 4.6M
2021-04-12 36.90 39.80 36.10 36.50 4.6M
2021-04-09 40.00 40.00 36.65 37.80 13.7M
2021-04-08 40.50 42.00 36.60 39.85 18.1M
2021-04-07 39.50 40.50 39.00 40.50 11.6M
2021-04-06 33.55 36.85 33.55 36.85 9.8M
2021-04-01 30.90 33.75 30.15 33.50 21.6M
2021-03-31 28.75 30.70 28.60 30.70 20.4M
2021-03-30 28.00 28.90 27.95 27.95 8.4M
2021-03-29 28.50 28.50 27.50 27.55 6.6M
2021-03-26 27.75 28.10 26.55 28.00 10.7M
2021-03-25 27.90 29.35 26.30 27.90 27.8M
2021-03-24 25.50 26.75 25.05 26.75 17.9M
2021-03-23 27.00 28.15 23.85 24.35 76.6M
2021-03-22 26.40 26.40 26.40 26.40 3.3M
2021-03-19 24.00 24.00 24.00 24.00 7.6M
2021-03-18 21.85 21.85 21.85 21.85 11.2M
2021-03-17 19.00 19.90 18.75 19.90 54.8M
2021-03-16 18.20 19.00 17.90 19.00 26.7M
2021-03-15 18.10 18.35 17.65 18.05 10.9M
2021-03-12 17.65 17.85 17.35 17.65 5.8M
2021-03-11 17.30 17.60 17.05 17.30 4.2M
2021-03-10 17.35 17.40 16.90 16.95 2.5M
2021-03-09 16.80 16.95 16.35 16.95 2.4M
2021-03-08 17.20 17.25 16.65 16.75 1.7M
2021-03-05 16.90 17.15 16.80 16.80 2.9M
2021-03-04 17.50 17.90 17.20 17.30 16.4M
2021-03-03 17.40 17.55 16.85 17.20 4.4M
2021-03-02 18.20 18.40 17.10 17.35 10.1M
2021-02-26 17.20 17.75 17.00 17.70 3.7M
2021-02-25 17.65 17.80 17.30 17.50 4.4M
2021-02-24 17.45 17.85 17.15 17.50 11.2M
2021-02-23 18.15 18.15 17.60 17.60 9.6M
2021-02-22 19.50 19.50 18.55 18.75 12.4M
2021-02-19 18.50 18.95 18.15 18.40 12.4M
2021-02-18 18.65 19.15 17.95 18.50 29.4M
2021-02-17 17.50 17.65 17.25 17.65 8.2M
2021-02-05 16.20 16.50 16.05 16.05 4.7M
2021-02-04 16.25 16.30 16.00 16.15 3.8M
2021-02-03 16.35 16.60 15.70 16.10 5.6M
2021-02-02 15.85 16.20 15.65 16.05 5.7M
2021-02-01 15.65 16.00 15.15 16.00 14.3M
2021-01-29 14.65 15.65 14.45 15.65 21.9M
2021-01-28 13.95 14.40 13.90 14.30 3.7M
2021-01-27 13.85 14.15 13.80 14.05 2.8M
2021-01-26 14.30 14.35 13.65 13.70 3.5M
2021-01-25 13.65 14.60 13.65 14.30 4.9M
2021-01-22 13.50 13.70 13.20 13.60 7.7M
2021-01-21 13.80 14.10 13.55 13.60 2.9M
2021-01-20 14.50 14.60 13.50 13.65 5.5M
2021-01-19 14.90 15.20 14.50 14.50 4.3M
2021-01-18 14.70 15.05 14.15 14.90 4.4M
2021-01-15 15.35 15.45 14.70 14.70 4.9M
2021-01-14 15.30 15.75 15.15 15.30 6.2M
2021-01-13 15.40 15.50 15.00 15.10 4.6M
2021-01-12 16.05 16.15 15.10 15.40 10.4M
2021-01-11 16.55 17.00 16.35 16.65 7.0M
2021-01-08 17.30 17.45 16.50 16.60 11.8M
2021-01-07 17.15 17.25 16.45 16.85 12.4M
2021-01-06 17.00 17.10 15.70 16.50 13.1M
2021-01-05 17.50 17.50 16.75 17.00 7.9M
2021-01-04 18.10 18.25 17.45 17.50 14.2M