Bioptik Technology, Inc. 4161
TPEX · Taiwan · Health Technology
TWD 21.65-0.10 (-0.46%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 21.65 | -0.46% | TWD 21.90 | TWD 21.95 | TWD 21.60 | 29.00K |
| 2026-10-01 | TWD 21.75 | 0.00% | TWD 21.70 | TWD 21.80 | TWD 21.70 | 34.00K |
| 2026-09-30 | TWD 21.75 | -1.36% | TWD 21.90 | TWD 22.05 | TWD 21.75 | 46.00K |
| 2026-09-29 | TWD 22.05 | -0.90% | TWD 22.40 | TWD 22.45 | TWD 21.95 |
| 40.10K |
| 2026-09-24 | TWD 22.25 | +0.23% | TWD 22.20 | TWD 22.25 | TWD 22.20 | 11.00K |
| 2026-09-23 | TWD 22.20 | +0.23% | TWD 22.25 | TWD 22.45 | TWD 22.00 | 30.00K |
| 2026-09-22 | TWD 22.15 | -0.23% | TWD 22.20 | TWD 22.20 | TWD 22.05 | 23.25K |
| 2026-09-21 | TWD 22.20 | -0.22% | TWD 22.15 | TWD 22.20 | TWD 22.05 | 24.76K |
| 2026-09-18 | TWD 22.25 | 0.00% | TWD 22.25 | TWD 22.25 | TWD 22.20 | 21.24K |
| 2026-09-17 | TWD 22.25 | 0.00% | TWD 22.25 | TWD 22.35 | TWD 22.15 | 11.03K |
| 2026-09-16 | TWD 22.25 | -0.22% | TWD 22.20 | TWD 22.35 | TWD 22.10 | 20.05K |
| 2026-09-15 | TWD 22.30 | -0.22% | TWD 22.15 | TWD 22.45 | TWD 22.05 | 10.00K |
| 2026-09-14 | TWD 22.35 | +0.45% | TWD 21.75 | TWD 22.45 | TWD 21.75 | 11.00K |
| 2026-09-11 | TWD 22.25 | -0.89% | TWD 22.25 | TWD 22.25 | TWD 22.20 | 10.00K |
| 2026-09-10 | TWD 22.45 | 0.00% | TWD 22.25 | TWD 22.50 | TWD 22.20 | 8.00K |
| 2026-09-09 | TWD 22.45 | -0.22% | TWD 22.45 | TWD 22.65 | TWD 22.40 | 21.00K |
| 2026-09-08 | TWD 22.50 | -0.66% | TWD 22.80 | TWD 22.80 | TWD 22.50 | 14.04K |
| 2026-09-07 | TWD 22.65 | -0.66% | TWD 22.70 | TWD 22.75 | TWD 22.55 | 33.10K |
| 2026-09-04 | TWD 22.80 | +0.44% | TWD 22.90 | TWD 22.90 | TWD 22.70 | 6.52K |
| 2026-09-03 | TWD 22.70 | -0.87% | TWD 22.80 | TWD 23.00 | TWD 22.50 | 17.63K |
| 2026-09-02 | TWD 22.90 | +0.22% | TWD 22.85 | TWD 22.90 | TWD 22.85 | 2.87K |
| 2026-09-01 | TWD 22.85 | -0.22% | TWD 22.90 | TWD 22.90 | TWD 22.80 | 25.00K |
| 2026-08-31 | TWD 22.90 | 0.00% | TWD 22.90 | TWD 22.90 | TWD 22.90 | 2.07K |
| 2026-08-28 | TWD 22.90 | 0.00% | TWD 23.05 | TWD 23.05 | TWD 22.75 | 19.00K |
| 2026-08-27 | TWD 22.90 | -0.87% | TWD 23.10 | TWD 23.35 | TWD 22.85 | 18.18K |
| 2026-08-26 | TWD 23.10 | +0.43% | TWD 23.10 | TWD 23.10 | TWD 23.10 | 2.00K |
| 2026-08-25 | TWD 23.00 | 0.00% | TWD 23.30 | TWD 23.30 | TWD 22.70 | 34.12K |
| 2026-08-24 | TWD 23.00 | 0.00% | TWD 23.30 | TWD 23.30 | TWD 23.00 | 8.00K |
| 2026-08-21 | TWD 23.00 | +0.22% | TWD 22.95 | TWD 23.25 | TWD 22.95 | 98.30K |
| 2026-08-20 | TWD 22.95 | +1.10% | TWD 22.90 | TWD 23.00 | TWD 22.70 | 13.09K |
| 2026-08-19 | TWD 22.70 | -0.66% | TWD 22.80 | TWD 23.05 | TWD 22.70 | 15.00K |
| 2026-08-18 | TWD 22.85 | 0.00% | TWD 22.85 | TWD 22.85 | TWD 22.60 | 9.10K |
| 2026-08-17 | TWD 22.85 | -0.22% | TWD 22.85 | TWD 22.90 | TWD 22.80 | 23.00K |
| 2026-08-14 | TWD 22.90 | -0.22% | TWD 22.65 | TWD 22.95 | TWD 22.55 | 41.00K |
| 2026-08-13 | TWD 22.95 | 0.00% | TWD 23.00 | TWD 23.00 | TWD 22.80 | 50.01K |
| 2026-08-12 | TWD 22.95 | +0.22% | TWD 22.90 | TWD 23.00 | TWD 22.75 | 36.00K |
| 2026-08-11 | TWD 22.90 | -1.08% | TWD 23.60 | TWD 23.60 | TWD 22.80 | 42.37K |
| 2026-08-10 | TWD 23.15 | -2.32% | TWD 23.30 | TWD 23.60 | TWD 22.95 | 59.03K |
| 2026-08-07 | TWD 23.70 | +5.57% | TWD 22.70 | TWD 23.70 | TWD 22.15 | 79.20K |
| 2026-08-06 | TWD 22.45 | -0.44% | TWD 22.55 | TWD 22.55 | TWD 22.20 | 16.20K |
| 2026-08-05 | TWD 22.55 | +1.12% | TWD 22.35 | TWD 22.85 | TWD 22.35 | 10.00K |
| 2026-08-04 | TWD 22.30 | +0.22% | TWD 22.45 | TWD 22.45 | TWD 22.05 | 14.01K |
| 2026-08-03 | TWD 22.25 | -0.67% | TWD 22.15 | TWD 22.40 | TWD 22.15 | 8.00K |
| 2026-07-31 | TWD 22.40 | +1.82% | TWD 22.45 | TWD 22.90 | TWD 22.25 | 22.00K |
| 2026-07-30 | TWD 22.00 | +1.85% | TWD 22.00 | TWD 22.10 | TWD 21.60 | 30.00K |
| 2026-07-29 | TWD 21.60 | -1.59% | TWD 22.35 | TWD 22.35 | TWD 21.20 | 52.01K |
| 2026-07-28 | TWD 21.95 | -1.57% | TWD 22.10 | TWD 22.15 | TWD 21.90 | 41.10K |
| 2026-07-27 | TWD 22.30 | -0.45% | TWD 22.40 | TWD 22.40 | TWD 22.30 | 6.00K |
| 2026-07-24 | TWD 22.40 | 0.00% | TWD 22.40 | TWD 22.40 | TWD 22.30 | 10.00K |
| 2026-07-23 | TWD 22.40 | -0.67% | TWD 22.55 | TWD 22.60 | TWD 22.30 | 27.00K |
| 2026-07-22 | TWD 22.55 | -0.22% | TWD 22.60 | TWD 22.60 | TWD 22.45 | 6.00K |
| 2026-07-21 | TWD 22.60 | +0.67% | TWD 22.70 | TWD 22.85 | TWD 22.55 | 16.00K |
| 2026-07-20 | TWD 22.45 | -1.32% | TWD 22.55 | TWD 22.60 | TWD 22.45 | 29.00K |
| 2026-07-17 | TWD 22.75 | 0.00% | TWD 22.70 | TWD 22.90 | TWD 22.40 | 22.00K |
| 2026-07-16 | TWD 22.75 | -1.52% | TWD 22.60 | TWD 22.75 | TWD 22.30 | 32.16K |
| 2026-07-15 | TWD 23.10 | +1.09% | TWD 22.95 | TWD 23.45 | TWD 22.95 | 59.00K |
| 2026-07-14 | TWD 22.85 | -0.65% | TWD 22.80 | TWD 22.95 | TWD 22.55 | 37.00K |
| 2026-07-13 | TWD 23.00 | 0.00% | TWD 22.90 | TWD 23.25 | TWD 22.75 | 55.00K |
| 2026-07-10 | TWD 23.00 | 0.00% | TWD 23.00 | TWD 23.00 | TWD 23.00 | 0 |
| 2026-07-09 | TWD 23.00 | -0.86% | TWD 23.20 | TWD 23.25 | TWD 22.90 | 15.00K |
| 2026-07-08 | TWD 23.20 | 0.00% | TWD 23.35 | TWD 23.35 | TWD 23.10 | 10.00K |
| 2026-07-07 | TWD 23.20 | -1.07% | TWD 23.45 | TWD 23.50 | TWD 23.00 | 64.04K |
| 2026-07-06 | TWD 23.45 | +0.64% | TWD 23.50 | TWD 23.60 | TWD 23.35 | 32.00K |
| 2026-07-03 | TWD 23.30 | 0.00% | TWD 23.45 | TWD 23.55 | TWD 23.30 | 72.04K |
| 2026-07-02 | TWD 23.30 | +0.65% | TWD 23.10 | TWD 23.40 | TWD 23.10 | 54.00K |
| 2026-07-01 | TWD 23.15 | +0.22% | TWD 22.70 | TWD 23.20 | TWD 22.70 | 250.00K |
| 2026-06-30 | TWD 23.10 | +0.65% | TWD 22.90 | TWD 23.15 | TWD 22.80 | 47.09K |
| 2026-06-29 | TWD 22.95 | +0.88% | TWD 22.95 | TWD 23.00 | TWD 22.80 | 62.00K |
| 2026-06-26 | TWD 22.75 | -0.66% | TWD 22.85 | TWD 23.00 | TWD 22.70 | 68.20K |
| 2026-06-25 | TWD 22.90 | -0.22% | TWD 23.05 | TWD 23.10 | TWD 22.85 | 45.10K |
| 2026-06-24 | TWD 22.95 | -0.65% | TWD 23.10 | TWD 23.20 | TWD 22.90 | 36.78K |
| 2026-06-23 | TWD 23.10 | 0.00% | TWD 22.85 | TWD 23.10 | TWD 22.85 | 36.32K |
| 2026-06-22 | TWD 23.10 | -0.43% | TWD 23.25 | TWD 23.25 | TWD 22.80 | 85.20K |
| 2026-06-18 | TWD 23.20 | +0.43% | TWD 23.15 | TWD 23.35 | TWD 23.00 | 69.34K |
| 2026-06-17 | TWD 23.10 | +0.43% | TWD 23.00 | TWD 23.10 | TWD 22.90 | 36.71K |
| 2026-06-16 | TWD 23.00 | +0.22% | TWD 23.10 | TWD 23.15 | TWD 22.80 | 34.34K |
| 2026-06-15 | TWD 22.95 | +0.22% | TWD 23.05 | TWD 23.20 | TWD 22.95 | 20.00K |
| 2026-06-12 | TWD 22.90 | +0.44% | TWD 23.00 | TWD 23.20 | TWD 22.80 | 69.00K |
| 2026-06-11 | TWD 22.80 | -0.44% | TWD 22.95 | TWD 22.95 | TWD 22.65 | 68.00K |
| 2026-06-10 | TWD 22.90 | +1.10% | TWD 22.80 | TWD 23.00 | TWD 22.70 | 67.11K |
| 2026-06-09 | TWD 22.65 | -1.09% | TWD 23.05 | TWD 23.05 | TWD 22.65 | 83.24K |
| 2026-06-08 | TWD 22.90 | -1.51% | TWD 22.90 | TWD 23.00 | TWD 22.60 | 67.26K |
| 2026-06-05 | TWD 23.25 | +0.65% | TWD 23.25 | TWD 23.45 | TWD 22.95 | 100.01K |
| 2026-06-04 | TWD 23.10 | +0.22% | TWD 23.15 | TWD 23.20 | TWD 22.90 | 83.00K |
| 2026-06-03 | TWD 23.05 | +1.10% | TWD 23.25 | TWD 23.50 | TWD 23.00 | 209.79K |
| 2026-06-02 | TWD 22.80 | -0.87% | TWD 23.00 | TWD 23.15 | TWD 22.65 | 61.13K |
| 2026-06-01 | TWD 23.00 | +0.66% | TWD 22.95 | TWD 23.05 | TWD 22.80 | 56.18K |
| 2026-05-29 | TWD 22.85 | -0.22% | TWD 23.00 | TWD 23.10 | TWD 22.75 | 75.18K |
| 2026-05-28 | TWD 22.90 | -0.65% | TWD 23.25 | TWD 23.45 | TWD 22.85 | 104.00K |
| 2026-05-27 | TWD 23.05 | -0.65% | TWD 23.50 | TWD 23.55 | TWD 22.90 | 126.24K |