Biostar Microtech International Corp (2399)

2399
🏛️ 台湾 →
19.20
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 13.60 13.70 13.30 13.30 0.9M
2022-12-29 13.05 13.85 12.80 13.50 3.5M
2022-12-28 13.50 13.50 13.05 13.10 1.0M
2022-12-27 13.60 13.65 13.45 13.55 0.5M
2022-12-26 13.65 13.75 13.45 13.50 0.5M
2022-12-23 13.45 13.60 13.30 13.55 0.6M
2022-12-22 13.60 13.70 13.45 13.55 0.5M
2022-12-21 13.50 13.60 13.30 13.50 0.7M
2022-12-20 13.75 14.25 13.30 13.40 2.6M
2022-12-19 13.80 14.00 13.65 13.70 1.2M
2022-12-16 14.40 14.45 13.95 14.00 4.0M
2022-12-15 14.55 15.30 14.20 14.60 16.6M
2022-12-14 13.65 14.70 13.65 14.45 11.1M
2022-12-13 13.70 13.70 13.45 13.45 0.6M
2022-12-12 13.70 13.70 13.40 13.55 0.3M
2022-12-09 13.85 13.90 13.65 13.65 0.6M
2022-12-08 13.55 13.70 13.50 13.70 0.6M
2022-12-07 14.00 14.05 13.45 13.55 1.1M
2022-12-06 14.25 14.40 13.90 13.90 1.4M
2022-12-05 14.35 14.80 14.25 14.25 3.4M
2022-12-02 14.35 14.50 14.25 14.30 1.2M
2022-12-01 14.45 14.45 14.15 14.30 2.4M
2022-11-30 13.70 14.30 13.70 14.15 2.2M
2022-11-29 13.85 13.90 13.50 13.85 1.6M
2022-11-28 13.95 14.10 13.85 13.85 0.8M
2022-11-25 14.05 14.45 13.90 13.90 2.5M
2022-11-24 14.00 14.20 13.80 14.00 1.0M
2022-11-23 13.95 14.35 13.90 13.90 3.0M
2022-11-22 13.80 14.00 13.70 13.80 1.0M
2022-11-21 14.15 14.20 13.70 13.75 1.5M
2022-11-18 14.30 14.60 14.05 14.05 2.8M
2022-11-17 14.05 14.25 13.80 14.20 2.1M
2022-11-16 13.80 14.75 13.80 14.05 6.5M
2022-11-15 13.80 13.80 13.40 13.80 1.8M
2022-11-14 13.50 13.85 13.45 13.70 2.1M
2022-11-11 14.55 14.70 13.60 13.60 3.6M
2022-11-10 14.45 14.45 13.80 14.00 5.3M
2022-11-09 14.10 15.00 14.10 14.45 33.9M
2022-11-08 14.95 15.45 13.80 14.10 19.9M
2022-11-07 13.25 14.40 13.25 14.40 6.5M
2022-11-04 13.15 13.25 12.95 13.10 1.4M
2022-11-03 12.85 13.30 12.70 13.15 1.8M
2022-11-02 13.00 13.10 12.80 12.95 1.7M
2022-11-01 12.90 12.90 12.65 12.85 1.2M
2022-10-31 12.90 13.15 12.80 12.80 2.6M
2022-10-28 13.00 13.25 12.65 12.85 3.0M
2022-10-27 13.20 13.50 12.70 13.30 16.2M
2022-10-26 12.25 13.15 12.25 12.90 11.7M
2022-10-25 11.95 12.35 11.95 12.05 2.7M
2022-10-24 12.10 12.30 11.95 11.95 1.2M
2022-10-21 12.25 12.30 11.85 11.85 2.3M
2022-10-20 12.75 12.90 12.15 12.25 8.5M
2022-10-19 11.95 13.00 11.95 13.00 9.0M
2022-10-18 11.85 12.40 11.80 11.85 1.7M
2022-10-17 11.50 11.70 11.20 11.70 0.7M
2022-10-14 11.50 11.90 11.50 11.80 0.6M
2022-10-13 11.95 12.05 11.15 11.20 1.1M
2022-10-12 11.90 12.05 11.75 11.90 0.4M
2022-10-11 12.20 12.20 11.75 11.80 0.7M
2022-10-07 12.50 12.60 12.30 12.45 0.6M
2022-10-06 12.40 12.60 12.35 12.55 0.4M
2022-10-05 12.60 12.75 12.35 12.35 0.6M
2022-10-04 12.40 12.60 12.25 12.45 0.5M
2022-10-03 12.00 12.30 11.85 12.15 0.7M
2022-09-30 11.90 12.30 11.65 12.25 0.7M
2022-09-29 12.10 12.25 11.85 12.15 1.2M
2022-09-28 12.45 12.50 11.60 11.60 2.0M
2022-09-27 11.85 12.50 11.85 12.50 6.5M
2022-09-26 13.05 13.05 12.05 12.10 1.8M
2022-09-23 13.65 13.75 13.30 13.30 0.6M
2022-09-22 13.80 13.80 13.35 13.65 0.6M
2022-09-21 14.00 14.05 13.80 13.80 0.6M
2022-09-20 14.20 14.30 14.00 14.10 0.4M
2022-09-19 14.25 14.40 14.05 14.05 0.6M
2022-09-16 14.60 14.60 14.30 14.30 0.4M
2022-09-15 14.50 14.65 14.45 14.50 0.4M
2022-09-14 14.30 14.55 14.20 14.55 0.5M
2022-09-13 14.40 14.75 14.40 14.65 1.3M
2022-09-12 14.70 14.80 14.20 14.20 1.3M
2022-09-08 14.05 14.15 13.95 14.05 0.5M
2022-09-07 14.00 14.10 13.80 13.90 0.8M
2022-09-06 14.50 14.65 14.00 14.00 1.1M
2022-09-05 14.80 14.80 14.40 14.45 0.8M
2022-09-02 14.90 15.05 14.85 14.90 0.6M
2022-09-01 15.15 15.15 14.75 14.85 0.7M
2022-08-31 15.05 15.25 14.95 15.15 0.9M
2022-08-30 14.65 15.00 14.60 15.00 0.8M
2022-08-29 14.60 14.65 14.45 14.60 0.8M
2022-08-26 15.20 15.25 15.00 15.10 0.9M
2022-08-25 14.75 15.05 14.75 15.05 1.0M
2022-08-24 14.60 14.85 14.60 14.65 0.5M
2022-08-23 14.85 14.85 14.50 14.55 0.8M
2022-08-22 14.95 14.95 14.75 14.80 1.1M
2022-08-19 15.20 15.25 15.00 15.10 1.1M
2022-08-18 15.15 15.25 15.00 15.15 1.5M
2022-08-17 15.90 16.40 15.90 16.30 3.3M
2022-08-16 16.10 16.10 15.80 15.80 1.7M
2022-08-15 15.80 16.05 15.65 16.00 2.4M
2022-08-12 15.55 15.70 15.40 15.60 1.9M
2022-08-11 15.65 15.75 15.40 15.40 1.4M
2022-08-10 15.05 15.30 15.00 15.30 0.9M
2022-08-09 15.30 15.60 15.10 15.10 1.9M
2022-08-08 14.95 15.20 14.70 15.15 1.3M
2022-08-05 14.75 15.00 14.40 14.75 1.2M
2022-08-04 14.75 14.95 14.20 14.45 1.6M
2022-08-03 14.85 15.00 14.60 14.65 1.0M
2022-08-02 15.05 15.10 14.70 14.80 1.6M
2022-08-01 14.90 15.20 14.80 15.20 2.6M
2022-07-29 14.95 15.95 14.90 14.90 19.3M
2022-07-28 15.60 15.65 14.75 14.80 5.0M
2022-07-27 15.05 15.60 15.05 15.55 1.7M
2022-07-26 16.35 16.35 15.35 15.40 2.2M
2022-07-25 16.10 16.60 16.05 16.45 1.1M
2022-07-22 16.60 16.90 16.20 16.50 1.5M
2022-07-21 16.70 16.70 16.20 16.45 2.1M
2022-07-20 17.40 17.75 16.60 16.70 11.3M
2022-07-19 15.25 16.60 15.20 16.60 4.7M
2022-07-18 14.95 15.20 14.80 15.10 0.6M
2022-07-15 14.80 14.85 14.65 14.75 0.3M
2022-07-14 14.50 14.80 14.20 14.75 0.4M
2022-07-13 14.35 14.60 14.30 14.50 0.5M
2022-07-12 14.45 14.45 14.00 14.00 0.7M
2022-07-11 14.75 14.90 14.55 14.80 0.3M
2022-07-08 14.45 15.00 14.45 14.90 0.7M
2022-07-07 14.65 14.65 13.85 14.40 0.6M
2022-07-06 14.65 14.65 14.10 14.10 0.4M
2022-07-05 14.60 14.70 14.20 14.55 0.8M
2022-07-04 14.15 14.40 13.85 14.05 1.3M
2022-07-01 14.80 14.80 13.50 13.50 1.9M
2022-06-30 15.70 15.70 14.75 14.80 1.0M
2022-06-29 15.50 15.65 15.40 15.55 0.2M
2022-06-28 16.00 16.00 15.50 15.65 0.6M
2022-06-27 15.60 16.05 15.55 15.95 0.9M
2022-06-24 15.40 15.60 15.20 15.25 0.5M
2022-06-23 15.50 15.60 14.85 15.10 0.8M
2022-06-22 15.90 16.00 15.05 15.15 0.9M
2022-06-21 15.05 15.95 15.05 15.90 1.1M
2022-06-20 16.00 16.10 14.95 14.95 1.6M
2022-06-17 15.90 16.20 15.80 15.95 1.1M
2022-06-16 17.05 17.25 16.50 16.50 0.7M
2022-06-15 16.85 17.00 16.75 16.80 0.5M
2022-06-14 16.60 16.85 16.45 16.80 1.5M
2022-06-13 17.60 17.60 17.10 17.20 0.8M
2022-06-10 18.00 18.05 17.85 17.95 0.2M
2022-06-09 18.00 18.20 18.00 18.15 0.3M
2022-06-08 18.35 18.35 18.05 18.05 0.3M
2022-06-07 18.15 18.30 18.10 18.15 0.2M
2022-06-06 18.15 18.20 18.05 18.15 0.2M
2022-06-02 18.15 18.40 18.10 18.15 1.1M
2022-06-01 18.30 18.50 18.25 18.25 0.5M
2022-05-31 18.50 18.50 18.10 18.25 0.3M
2022-05-30 18.00 18.40 17.95 18.30 0.9M
2022-05-27 17.85 18.00 17.80 17.80 0.3M
2022-05-26 18.00 18.05 17.70 17.70 0.5M
2022-05-25 17.50 18.00 17.45 17.70 0.6M
2022-05-24 18.05 18.20 17.50 17.50 0.7M
2022-05-23 18.05 18.10 17.85 17.90 0.6M
2022-05-20 18.15 18.15 17.85 17.95 0.3M
2022-05-19 17.80 17.90 17.50 17.85 0.4M
2022-05-18 18.00 18.20 17.80 18.10 0.7M
2022-05-17 17.70 17.95 17.55 17.85 0.4M
2022-05-16 17.40 17.75 17.35 17.55 0.6M
2022-05-13 16.90 17.55 16.85 17.20 0.9M
2022-05-12 17.00 17.45 16.70 16.70 1.2M
2022-05-11 17.60 17.60 16.85 17.10 1.3M
2022-05-10 16.85 17.60 16.75 17.55 0.8M
2022-05-09 17.90 18.05 17.30 17.35 1.3M
2022-05-06 18.55 18.60 17.95 17.95 2.2M
2022-05-05 19.20 19.50 19.15 19.25 0.5M
2022-05-04 19.00 19.25 18.80 18.90 0.4M
2022-05-03 18.90 18.95 18.65 18.80 0.3M
2022-04-27 18.35 18.55 17.60 18.35 1.8M
2022-04-25 20.00 20.00 19.60 19.70 1.1M
2022-04-22 20.55 20.60 20.30 20.35 0.7M
2022-04-21 21.00 21.05 20.65 20.70 0.5M
2022-04-20 21.10 21.10 20.75 20.85 0.5M
2022-04-19 21.15 21.75 20.75 20.80 1.0M
2022-04-18 20.65 21.80 20.35 20.75 1.3M
2022-04-15 20.90 21.00 20.70 20.70 0.5M
2022-04-14 21.25 21.30 20.85 20.90 0.5M
2022-04-13 21.25 21.30 21.00 21.15 1.0M
2022-04-12 19.80 20.65 19.80 20.65 1.1M
2022-04-11 21.05 21.05 20.15 20.15 1.3M
2022-04-08 21.10 21.30 21.10 21.10 0.4M
2022-04-07 21.50 21.60 21.00 21.00 0.9M
2022-04-06 21.60 21.75 21.35 21.75 0.5M
2022-04-01 21.40 21.65 21.30 21.60 0.6M
2022-03-31 22.00 22.05 21.60 21.70 0.7M
2022-03-30 22.15 22.30 21.90 21.90 0.9M
2022-03-29 22.60 22.75 22.10 22.10 1.4M
2022-03-28 22.35 22.65 22.30 22.40 3.2M
2022-03-25 22.45 23.00 22.00 22.00 3.1M
2022-03-24 21.90 22.10 21.85 21.95 0.9M
2022-03-23 21.95 22.25 21.80 21.90 1.1M
2022-03-22 21.10 22.05 21.00 22.00 2.2M
2022-03-21 22.05 22.30 21.85 21.85 0.7M
2022-03-18 21.75 22.00 21.55 22.00 0.9M
2022-03-17 21.75 21.90 21.60 21.75 1.3M
2022-03-16 21.40 21.55 21.15 21.30 1.0M
2022-03-15 21.80 21.80 21.10 21.10 1.1M
2022-03-14 21.95 22.00 21.55 21.70 1.2M
2022-03-11 21.75 21.90 21.55 21.90 1.4M
2022-03-10 23.00 23.00 22.00 22.10 5.0M
2022-03-09 21.10 21.60 20.95 21.45 1.1M
2022-03-08 20.50 21.50 20.50 20.80 1.4M
2022-03-07 22.10 22.20 21.15 21.30 2.5M
2022-03-04 22.75 22.85 22.45 22.55 1.2M
2022-03-03 23.50 23.55 23.00 23.00 1.8M
2022-03-02 22.85 23.45 22.70 23.25 3.5M
2022-03-01 23.35 23.60 22.85 22.95 8.2M
2022-02-25 21.80 22.20 21.55 21.80 1.3M
2022-02-24 22.05 22.30 21.30 21.50 1.6M
2022-02-23 22.05 22.50 22.05 22.35 1.2M
2022-02-22 22.35 22.40 21.75 21.85 1.3M
2022-02-21 22.75 22.75 22.35 22.55 1.2M
2022-02-18 22.55 22.90 22.45 22.90 2.0M
2022-02-17 23.50 23.80 23.05 23.10 6.0M
2022-02-16 22.50 23.90 22.00 23.90 5.2M
2022-02-15 21.45 22.05 21.45 21.80 1.6M
2022-02-14 21.70 21.80 21.10 21.30 2.0M
2022-02-11 21.85 22.40 21.85 22.10 1.7M
2022-02-10 22.45 22.55 21.80 22.30 2.7M
2022-02-09 22.85 22.90 21.85 22.45 10.2M
2022-02-08 20.45 21.75 20.35 21.75 5.0M
2022-02-07 21.20 21.95 19.80 19.80 3.9M
2022-01-26 20.55 20.80 20.25 20.55 1.2M
2022-01-25 21.20 21.35 20.50 20.55 1.7M
2022-01-24 20.70 21.50 20.45 21.15 1.9M
2022-01-21 21.80 22.00 21.40 21.45 1.4M
2022-01-20 22.35 22.35 21.80 22.00 1.3M
2022-01-19 21.85 22.25 21.80 22.10 0.9M
2022-01-18 22.30 22.75 22.20 22.25 1.3M
2022-01-17 22.00 22.40 21.70 22.30 1.6M
2022-01-14 22.40 22.40 21.45 21.75 2.9M
2022-01-13 22.95 22.95 22.50 22.50 1.2M
2022-01-12 22.75 23.05 22.45 22.70 1.8M
2022-01-11 23.20 23.35 22.40 22.60 2.9M
2022-01-10 22.60 23.40 22.60 23.20 2.0M
2022-01-07 24.00 24.05 22.95 22.95 5.0M
2022-01-06 24.55 24.55 23.80 23.90 4.7M
2022-01-05 24.55 25.35 24.55 24.85 7.0M
2022-01-04 24.70 24.70 24.15 24.50 3.4M
2022-01-03 24.50 25.20 24.50 24.55 3.4M