Bioptik Technology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	24.900	24.900	24.400	24.500	24.195	47,000
2022-05-23	24.750	25.000	24.700	24.750	24.442	18,004
2022-05-20	24.800	24.850	24.400	24.750	24.442	54,000
2022-05-19	24.650	25.000	24.300	24.550	24.244	55,135
2022-05-18	24.950	24.950	24.600	24.650	24.343	39,165
2022-05-17	24.550	24.950	24.550	24.700	24.393	26,000
2022-05-16	24.650	25.000	24.400	24.500	24.195	38,345
2022-05-13	24.650	25.000	24.500	24.550	24.244	84,000
2022-05-12	24.500	25.000	24.250	24.650	24.343	143,747
2022-05-11	25.200	25.200	24.700	24.800	24.491	25,027
2022-05-10	24.500	25.000	24.500	25.000	24.689	73,153
2022-05-09	25.000	25.150	24.450	24.500	24.195	112,516
2022-05-06	25.550	25.550	24.700	25.150	24.837	62,235
2022-05-05	25.800	25.800	25.200	25.550	25.232	124,000
2022-05-04	26.100	26.550	25.300	25.600	25.281	193,935
2022-05-03	26.650	26.700	26.050	26.100	25.775	178,307
2022-04-29	27.350	27.350	26.000	27.000	26.664	255,639
2022-04-28	28.000	28.300	26.400	26.400	26.071	611,266
2022-04-27	27.600	29.750	27.500	28.300	27.948	1,930,773
2022-04-26	28.350	28.400	27.050	27.550	27.207	454,703
2022-04-25	26.800	28.600	26.550	27.650	27.306	499,765
2022-04-22	25.850	28.250	25.700	27.900	27.553	509,233
2022-04-21	26.000	26.050	25.700	25.800	25.479	59,268
2022-04-20	25.700	25.900	25.400	25.700	25.380	53,000
2022-04-19	25.900	26.300	25.350	25.850	25.528	172,066
2022-04-18	25.200	27.600	25.200	25.800	25.479	689,066
2022-04-15	25.100	25.100	24.900	25.100	24.788	23,000
2022-04-14	24.950	25.100	24.800	25.050	24.738	38,409
2022-04-13	25.000	25.200	24.900	25.050	24.738	27,348
2022-04-12	25.000	25.050	24.650	25.050	24.738	28,001
2022-04-11	25.250	25.250	24.550	25.000	24.689	48,384
2022-04-08	25.200	25.300	25.150	25.250	24.936	18,052
2022-04-07	25.250	25.250	24.900	25.150	24.837	29,202
2022-04-06	25.350	25.400	25.300	25.400	25.084	15,143
2022-04-01	25.300	25.450	25.300	25.350	25.034	16,721
2022-03-31	25.450	25.550	25.400	25.400	25.084	16,000
2022-03-30	25.400	25.500	25.200	25.450	25.133	43,028
2022-03-29	25.600	25.650	25.350	25.400	25.084	9,004
2022-03-28	25.400	25.450	25.300	25.450	25.133	13,000
2022-03-25	25.900	25.900	25.350	25.500	25.183	30,051
2022-03-24	25.700	25.950	25.500	25.650	25.331	11,028
2022-03-23	25.500	25.600	25.150	25.600	25.281	113,102
2022-03-22	25.600	25.600	25.400	25.500	25.183	28,254
2022-03-21	25.900	26.200	25.800	25.850	25.528	12,060
2022-03-18	25.700	25.750	25.400	25.600	25.281	19,002
2022-03-17	25.300	25.850	25.300	25.600	25.281	24,695
2022-03-16	25.400	25.600	25.000	25.300	24.985	17,309
2022-03-15	25.100	25.450	24.500	25.050	24.738	27,001
2022-03-14	25.350	25.650	25.250	25.350	25.034	23,381
2022-03-11	25.300	25.400	25.300	25.350	25.034	17,024
2022-03-10	25.300	26.000	25.300	25.450	25.133	43,100
2022-03-09	25.800	25.800	25.000	25.400	25.084	115,090
2022-03-08	26.300	26.350	25.350	25.450	25.133	34,480
2022-03-07	25.650	25.900	25.350	25.500	25.183	51,033
2022-03-04	26.400	26.800	26.200	26.450	26.121	30,004
2022-03-03	26.900	27.000	26.000	26.850	26.516	63,046
2022-03-02	26.800	27.000	26.350	26.800	26.466	19,051
2022-03-01	27.350	27.350	26.350	26.600	26.269	31,000
2022-02-25	27.000	27.000	26.150	26.500	26.170	28,000
2022-02-24	26.600	26.600	25.800	26.200	25.874	32,100

← NewerPage 19 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.7000 TWD
2025-08-20	0.3391 TWD
2024-07-16	0.7000 TWD
2022-08-11	0.3000 TWD
2021-09-08	0.3000 TWD
2020-07-23	0.6000 TWD
2019-07-31	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.