Bioptik Technology Incorporation (TPEX:4161)
Taiwan · Delayed Price · Currency is TWD 23.00
-0.20 (-0.86%)
Jul 9, 2026, 1:30 PM CST
TPEX:4161 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 23.20 | 23.25 | 22.90 | 23.00 | 23.00 | -0.86% | 15,511 |
| Jul 8, 2026 | 23.35 | 23.35 | 23.10 | 23.20 | 23.20 | - | 10,037 |
| Jul 7, 2026 | 23.45 | 23.50 | 23.00 | 23.20 | 23.20 | -1.07% | 65,435 |
| Jul 6, 2026 | 23.50 | 23.60 | 23.35 | 23.45 | 23.45 | 0.64% | 32,723 |
| Jul 3, 2026 | 23.45 | 23.55 | 23.30 | 23.30 | 23.30 | - | 72,483 |
| Jul 2, 2026 | 23.10 | 23.40 | 23.10 | 23.30 | 23.30 | 0.65% | 55,396 |
| Jul 1, 2026 | 22.70 | 23.20 | 22.70 | 23.15 | 23.15 | 0.22% | 250,748 |
| Jun 30, 2026 | 22.90 | 23.15 | 22.80 | 23.10 | 23.10 | 0.65% | 49,172 |
| Jun 29, 2026 | 22.95 | 23.00 | 22.80 | 22.95 | 22.95 | 0.88% | 62,633 |
| Jun 26, 2026 | 22.85 | 23.00 | 22.70 | 22.75 | 22.75 | -0.66% | 68,887 |
| Jun 25, 2026 | 23.05 | 23.10 | 22.85 | 22.90 | 22.90 | -0.22% | 45,110 |
| Jun 24, 2026 | 23.10 | 23.20 | 22.90 | 22.95 | 22.95 | -0.65% | 37,426 |
| Jun 23, 2026 | 22.85 | 23.10 | 22.85 | 23.10 | 23.10 | - | 36,420 |
| Jun 22, 2026 | 23.25 | 23.25 | 22.80 | 23.10 | 23.10 | -0.43% | 85,961 |
| Jun 18, 2026 | 23.15 | 23.35 | 23.00 | 23.20 | 23.20 | 0.43% | 70,321 |
| Jun 17, 2026 | 23.00 | 23.10 | 22.90 | 23.10 | 23.10 | 0.43% | 37,562 |
| Jun 16, 2026 | 23.10 | 23.15 | 22.80 | 23.00 | 23.00 | 0.22% | 34,460 |
| Jun 15, 2026 | 23.05 | 23.20 | 22.95 | 22.95 | 22.95 | 0.22% | 21,123 |
| Jun 12, 2026 | 23.00 | 23.20 | 22.80 | 22.90 | 22.90 | 0.44% | 69,877 |
| Jun 11, 2026 | 22.95 | 22.95 | 22.65 | 22.80 | 22.80 | -0.44% | 69,108 |
| Jun 10, 2026 | 22.80 | 23.00 | 22.70 | 22.90 | 22.90 | 1.10% | 68,289 |
| Jun 9, 2026 | 23.05 | 23.05 | 22.65 | 22.65 | 22.65 | -1.09% | 83,241 |
| Jun 8, 2026 | 22.90 | 23.00 | 22.60 | 22.90 | 22.90 | -1.51% | 67,745 |
| Jun 5, 2026 | 23.25 | 23.45 | 22.95 | 23.25 | 23.25 | 0.65% | 101,200 |
| Jun 4, 2026 | 23.15 | 23.20 | 22.90 | 23.10 | 23.10 | 0.22% | 84,498 |
| Jun 3, 2026 | 23.25 | 23.50 | 23.00 | 23.05 | 23.05 | 1.10% | 213,041 |
| Jun 2, 2026 | 23.00 | 23.15 | 22.65 | 22.80 | 22.80 | -0.87% | 62,496 |
| Jun 1, 2026 | 22.95 | 23.05 | 22.80 | 23.00 | 23.00 | 0.66% | 56,396 |
| May 29, 2026 | 23.00 | 23.10 | 22.75 | 22.85 | 22.85 | -0.22% | 76,030 |
| May 28, 2026 | 23.25 | 23.45 | 22.85 | 22.90 | 22.90 | -0.65% | 106,204 |
| May 27, 2026 | 23.50 | 23.55 | 22.90 | 23.05 | 23.05 | -0.65% | 129,803 |
| May 26, 2026 | 23.30 | 23.40 | 23.05 | 23.20 | 23.20 | -0.43% | 43,337 |
| May 25, 2026 | 23.55 | 23.60 | 23.30 | 23.30 | 23.30 | -1.27% | 43,083 |
| May 22, 2026 | 23.55 | 23.80 | 23.05 | 23.60 | 23.60 | 0.21% | 167,271 |
| May 21, 2026 | 23.50 | 23.55 | 23.35 | 23.55 | 23.55 | 0.86% | 81,251 |
| May 20, 2026 | 23.80 | 23.85 | 23.30 | 23.35 | 23.35 | -1.06% | 41,261 |
| May 19, 2026 | 23.80 | 23.80 | 23.40 | 23.60 | 23.60 | - | 41,429 |
| May 18, 2026 | 23.50 | 23.65 | 23.20 | 23.60 | 23.60 | 0.85% | 84,986 |
| May 15, 2026 | 23.10 | 23.50 | 22.60 | 23.40 | 23.40 | 2.41% | 149,181 |
| May 14, 2026 | 22.85 | 23.20 | 22.80 | 22.85 | 22.85 | -0.44% | 63,790 |
| May 13, 2026 | 23.10 | 23.10 | 22.80 | 22.95 | 22.95 | - | 58,547 |
| May 12, 2026 | 23.15 | 23.25 | 22.80 | 22.95 | 22.95 | - | 50,020 |
| May 11, 2026 | 23.15 | 23.15 | 22.90 | 22.95 | 22.95 | 0.22% | 47,250 |
| May 8, 2026 | 23.20 | 23.20 | 22.90 | 22.90 | 22.90 | -2.14% | 207,063 |
| May 7, 2026 | 23.40 | 23.40 | 22.90 | 23.40 | 23.40 | 0.21% | 145,587 |
| May 6, 2026 | 23.35 | 23.60 | 22.90 | 23.35 | 23.35 | - | 122,892 |
| May 5, 2026 | 23.15 | 23.35 | 23.15 | 23.35 | 23.35 | 0.86% | 21,763 |
| May 4, 2026 | 23.40 | 23.45 | 23.15 | 23.15 | 23.15 | -1.49% | 57,515 |
| Apr 30, 2026 | 23.60 | 23.65 | 23.35 | 23.50 | 23.50 | 0.64% | 42,142 |
| Apr 29, 2026 | 23.70 | 23.75 | 23.30 | 23.35 | 23.35 | -0.21% | 75,235 |