Bioptik Technology Incorporation (TPEX:4161)
Taiwan · Delayed Price · Currency is TWD 26.55
-0.15 (-0.56%)
Jan 22, 2026, 1:30 PM CST
TPEX:4161 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 25.00 | 25.15 | 24.80 | 24.80 | 24.80 | -1.59% | 151,060 |
| Jan 5, 2026 | 25.25 | 25.45 | 24.80 | 25.20 | 25.20 | - | 140,919 |
| Jan 2, 2026 | 25.10 | 25.25 | 24.90 | 25.20 | 25.20 | 1.00% | 71,055 |
| Dec 31, 2025 | 25.30 | 25.30 | 24.90 | 24.95 | 24.95 | -0.99% | 132,076 |
| Dec 30, 2025 | 25.15 | 25.25 | 24.90 | 25.20 | 25.20 | 0.20% | 138,505 |
| Dec 29, 2025 | 25.30 | 25.30 | 25.00 | 25.15 | 25.15 | -0.40% | 105,438 |
| Dec 26, 2025 | 25.35 | 25.70 | 25.00 | 25.25 | 25.25 | -0.20% | 528,433 |
| Dec 24, 2025 | 25.55 | 25.55 | 25.00 | 25.30 | 25.30 | -0.98% | 280,211 |
| Dec 23, 2025 | 25.60 | 25.65 | 25.00 | 25.55 | 25.55 | - | 317,534 |
| Dec 22, 2025 | 25.40 | 25.65 | 25.25 | 25.55 | 25.55 | - | 104,684 |
| Dec 19, 2025 | 25.50 | 25.70 | 25.20 | 25.55 | 25.55 | 0.20% | 75,222 |
| Dec 18, 2025 | 25.60 | 25.70 | 25.40 | 25.50 | 25.50 | -0.39% | 30,335 |
| Dec 17, 2025 | 25.40 | 25.65 | 25.30 | 25.60 | 25.60 | 0.99% | 88,137 |
| Dec 16, 2025 | 25.90 | 25.90 | 25.30 | 25.35 | 25.35 | -2.12% | 145,639 |
| Dec 15, 2025 | 26.40 | 26.40 | 25.50 | 25.90 | 25.90 | -1.52% | 236,192 |
| Dec 12, 2025 | 26.30 | 26.50 | 26.00 | 26.30 | 26.30 | - | 48,796 |
| Dec 11, 2025 | 26.30 | 26.65 | 26.15 | 26.30 | 26.30 | - | 61,727 |
| Dec 10, 2025 | 26.45 | 26.70 | 26.20 | 26.30 | 26.30 | 0.77% | 127,188 |
| Dec 9, 2025 | 26.40 | 26.70 | 25.80 | 26.10 | 26.10 | -1.14% | 208,531 |
| Dec 8, 2025 | 26.70 | 26.90 | 25.85 | 26.40 | 26.40 | -0.19% | 224,006 |
| Dec 5, 2025 | 26.55 | 26.55 | 26.00 | 26.45 | 26.45 | - | 111,321 |
| Dec 4, 2025 | 26.45 | 26.45 | 26.00 | 26.45 | 26.45 | 1.34% | 64,070 |
| Dec 3, 2025 | 26.15 | 26.65 | 25.95 | 26.10 | 26.10 | 1.95% | 143,085 |
| Dec 2, 2025 | 25.90 | 25.90 | 25.50 | 25.60 | 25.60 | -0.39% | 84,022 |
| Dec 1, 2025 | 26.50 | 26.60 | 25.70 | 25.70 | 25.70 | -2.65% | 211,407 |
| Nov 28, 2025 | 26.35 | 26.40 | 26.10 | 26.40 | 26.40 | 1.73% | 67,424 |
| Nov 27, 2025 | 25.85 | 26.40 | 25.55 | 25.95 | 25.95 | 1.57% | 210,919 |
| Nov 26, 2025 | 25.45 | 25.85 | 25.45 | 25.55 | 25.55 | 0.20% | 57,031 |
| Nov 25, 2025 | 25.85 | 26.00 | 25.35 | 25.50 | 25.50 | -1.16% | 278,873 |
| Nov 24, 2025 | 25.70 | 26.00 | 25.45 | 25.80 | 25.80 | 0.78% | 107,238 |
| Nov 21, 2025 | 26.00 | 26.10 | 25.50 | 25.60 | 25.60 | -0.58% | 99,135 |
| Nov 20, 2025 | 26.20 | 26.40 | 25.35 | 25.75 | 25.75 | -0.39% | 283,382 |
| Nov 19, 2025 | 26.45 | 26.45 | 25.80 | 25.85 | 25.85 | -1.71% | 349,497 |
| Nov 18, 2025 | 26.15 | 26.45 | 26.15 | 26.30 | 26.30 | -0.57% | 22,076 |
| Nov 17, 2025 | 26.45 | 26.45 | 26.20 | 26.45 | 26.45 | 0.19% | 29,270 |
| Nov 14, 2025 | 26.50 | 26.50 | 25.85 | 26.40 | 26.40 | -0.19% | 181,354 |
| Nov 13, 2025 | 26.50 | 26.50 | 25.90 | 26.45 | 26.45 | 0.19% | 204,047 |
| Nov 12, 2025 | 26.20 | 26.40 | 26.00 | 26.40 | 26.40 | 1.15% | 75,130 |
| Nov 11, 2025 | 26.20 | 26.25 | 25.90 | 26.10 | 26.10 | 0.38% | 66,715 |