Bioptik Technology Incorporation (TPEX:4161)
Taiwan · Delayed Price · Currency is TWD 25.05
-0.35 (-1.38%)
At close: Mar 27, 2026
TPEX:4161 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.40 | 25.65 | 25.05 | 25.05 | 25.05 | -1.38% | 22,616 |
| Mar 26, 2026 | 25.25 | 25.70 | 25.05 | 25.40 | 25.40 | 0.59% | 38,506 |
| Mar 25, 2026 | 25.25 | 25.60 | 25.00 | 25.25 | 25.25 | 1.00% | 50,508 |
| Mar 24, 2026 | 24.45 | 25.50 | 24.20 | 25.00 | 25.00 | 2.04% | 50,321 |
| Mar 23, 2026 | 23.70 | 24.55 | 23.70 | 24.50 | 24.50 | -1.21% | 216,946 |
| Mar 20, 2026 | 25.00 | 25.10 | 24.80 | 24.80 | 24.80 | -0.40% | 36,255 |
| Mar 19, 2026 | 25.35 | 25.35 | 24.90 | 24.90 | 24.90 | -0.80% | 50,228 |
| Mar 18, 2026 | 25.10 | 25.15 | 24.90 | 25.10 | 25.10 | 0.80% | 27,748 |
| Mar 17, 2026 | 25.20 | 25.20 | 24.85 | 24.90 | 24.90 | -0.60% | 31,597 |
| Mar 16, 2026 | 25.20 | 25.20 | 24.85 | 25.05 | 25.05 | - | 11,112 |
| Mar 13, 2026 | 25.45 | 25.50 | 25.00 | 25.05 | 25.05 | -1.38% | 56,940 |
| Mar 12, 2026 | 25.50 | 25.80 | 25.20 | 25.40 | 25.40 | 0.40% | 24,056 |
| Mar 11, 2026 | 25.25 | 25.30 | 25.05 | 25.30 | 25.30 | 0.80% | 37,202 |
| Mar 10, 2026 | 25.25 | 25.25 | 24.65 | 25.10 | 25.10 | 2.66% | 40,001 |
| Mar 9, 2026 | 25.15 | 25.15 | 24.45 | 24.45 | 24.45 | -3.93% | 41,818 |
| Mar 6, 2026 | 25.65 | 25.65 | 25.35 | 25.45 | 25.45 | -0.39% | 27,210 |
| Mar 5, 2026 | 25.75 | 25.80 | 25.45 | 25.55 | 25.55 | 1.39% | 49,426 |
| Mar 4, 2026 | 26.65 | 26.65 | 24.55 | 25.20 | 25.20 | -4.91% | 76,247 |
| Mar 3, 2026 | 27.10 | 27.10 | 26.50 | 26.50 | 26.50 | -1.12% | 36,131 |
| Mar 2, 2026 | 26.95 | 26.95 | 26.45 | 26.80 | 26.80 | -0.74% | 51,573 |
| Feb 26, 2026 | 26.90 | 27.00 | 26.60 | 27.00 | 27.00 | 0.75% | 54,770 |
| Feb 25, 2026 | 27.40 | 27.40 | 26.50 | 26.80 | 26.80 | -0.19% | 92,002 |
| Feb 24, 2026 | 26.55 | 28.00 | 26.55 | 26.85 | 26.85 | 1.70% | 341,413 |
| Feb 23, 2026 | 26.85 | 27.00 | 26.15 | 26.40 | 26.40 | -2.22% | 99,974 |
| Feb 11, 2026 | 26.05 | 27.00 | 25.80 | 27.00 | 27.00 | 4.65% | 124,182 |
| Feb 10, 2026 | 25.70 | 26.10 | 25.50 | 25.80 | 25.80 | 0.78% | 46,945 |
| Feb 9, 2026 | 25.95 | 26.05 | 25.50 | 25.60 | 25.60 | -0.19% | 32,399 |
| Feb 6, 2026 | 25.85 | 25.90 | 25.50 | 25.65 | 25.65 | -0.19% | 67,079 |
| Feb 5, 2026 | 25.55 | 25.80 | 25.45 | 25.70 | 25.70 | 1.38% | 33,419 |
| Feb 4, 2026 | 25.15 | 25.65 | 25.15 | 25.35 | 25.35 | 1.00% | 40,586 |
| Feb 3, 2026 | 25.50 | 25.90 | 25.05 | 25.10 | 25.10 | 0.20% | 59,287 |
| Feb 2, 2026 | 25.80 | 26.15 | 25.05 | 25.05 | 25.05 | -3.28% | 55,676 |
| Jan 30, 2026 | 26.50 | 26.50 | 25.75 | 25.90 | 25.90 | -1.71% | 87,060 |
| Jan 29, 2026 | 26.20 | 26.35 | 26.10 | 26.35 | 26.35 | 0.38% | 69,087 |
| Jan 28, 2026 | 26.55 | 27.10 | 26.05 | 26.25 | 26.25 | -1.13% | 173,427 |
| Jan 27, 2026 | 26.70 | 26.80 | 26.25 | 26.55 | 26.55 | -0.38% | 265,771 |
| Jan 26, 2026 | 26.60 | 26.70 | 26.30 | 26.65 | 26.65 | 1.14% | 37,907 |
| Jan 23, 2026 | 26.75 | 26.75 | 26.35 | 26.35 | 26.35 | -0.75% | 47,376 |
| Jan 22, 2026 | 26.60 | 26.90 | 26.30 | 26.55 | 26.55 | -0.56% | 131,474 |
| Jan 21, 2026 | 26.75 | 26.75 | 26.40 | 26.70 | 26.70 | 0.56% | 45,398 |
| Jan 20, 2026 | 26.95 | 26.95 | 26.40 | 26.55 | 26.55 | -0.56% | 119,744 |
| Jan 19, 2026 | 26.90 | 26.90 | 26.40 | 26.70 | 26.70 | -0.37% | 167,679 |
| Jan 16, 2026 | 27.20 | 27.20 | 26.40 | 26.80 | 26.80 | -0.74% | 213,918 |
| Jan 15, 2026 | 25.30 | 27.00 | 25.05 | 27.00 | 27.00 | 7.78% | 202,932 |
| Jan 14, 2026 | 25.40 | 25.40 | 25.00 | 25.05 | 25.05 | 0.20% | 78,679 |
| Jan 13, 2026 | 25.00 | 25.50 | 24.85 | 25.00 | 25.00 | - | 137,908 |
| Jan 12, 2026 | 25.25 | 25.25 | 24.85 | 25.00 | 25.00 | - | 86,680 |
| Jan 9, 2026 | 24.90 | 25.00 | 24.65 | 25.00 | 25.00 | 0.60% | 40,513 |
| Jan 8, 2026 | 24.75 | 24.95 | 24.65 | 24.85 | 24.85 | 0.40% | 80,537 |
| Jan 7, 2026 | 24.90 | 25.00 | 24.60 | 24.75 | 24.75 | -0.20% | 74,910 |