Bioptik Technology, Inc. 4161
TPEX · Tayvan · Sağlık Teknolojisi
TWD 21,65-0,10 (-%0,46)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |