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
2023-12-29 25.00 25.00 24.35 24.40 1.9M
2023-12-28 25.15 25.50 24.65 24.70 4.5M
2023-12-27 24.55 25.50 24.55 25.05 11.9M
2023-12-26 24.20 24.60 24.15 24.30 2.0M
2023-12-25 24.10 24.45 24.10 24.20 3.2M
2023-12-22 23.85 24.15 23.70 23.90 1.4M
2023-12-21 23.60 24.10 23.50 23.75 1.2M
2023-12-20 23.55 23.90 23.55 23.85 1.4M
2023-12-19 24.00 24.00 23.35 23.45 2.8M
2023-12-18 24.10 24.25 23.80 23.80 1.7M
2023-12-15 24.45 24.65 24.10 24.10 2.1M
2023-12-14 24.90 24.90 24.20 24.40 3.0M
2023-12-13 24.15 25.45 24.15 24.50 11.1M
2023-12-12 24.75 24.90 24.00 24.05 4.9M
2023-12-11 25.25 25.35 24.60 24.65 5.2M
2023-12-08 25.50 26.15 25.10 25.20 9.5M
2023-12-07 27.00 27.35 25.15 25.15 43.9M
2023-12-06 24.70 26.40 24.70 26.40 35.1M
2023-12-05 24.15 24.60 23.90 24.00 8.1M
2023-12-04 24.05 24.30 23.75 23.75 2.4M
2023-12-01 23.75 23.90 23.65 23.65 1.2M
2023-11-30 23.95 24.10 23.75 23.80 1.5M
2023-11-29 23.80 24.40 23.65 23.75 3.9M
2023-11-28 23.10 23.90 23.05 23.90 4.3M
2023-11-27 23.45 23.45 23.00 23.00 1.6M
2023-11-24 23.75 23.75 23.25 23.30 2.1M
2023-11-23 24.25 24.25 23.50 23.55 3.5M
2023-11-22 24.40 24.50 24.05 24.05 1.9M
2023-11-21 24.40 24.85 24.25 24.40 3.4M
2023-11-20 24.05 24.40 24.05 24.20 1.5M
2023-11-17 24.25 24.30 23.85 23.90 1.8M
2023-11-16 24.75 24.80 24.10 24.20 2.1M
2023-11-15 24.75 24.75 24.15 24.30 3.7M
2023-11-14 24.75 24.85 24.25 24.35 2.0M
2023-11-13 23.95 24.75 23.80 24.40 4.9M
2023-11-10 24.20 24.20 23.50 23.55 3.5M
2023-11-09 24.35 25.20 24.10 24.10 12.2M
2023-11-08 24.70 24.80 24.15 24.15 2.5M
2023-11-07 24.30 24.70 24.30 24.35 1.8M
2023-11-06 24.40 24.65 24.25 24.50 2.4M
2023-11-03 24.30 24.55 24.20 24.45 4.0M
2023-11-02 23.85 24.50 23.55 24.25 6.3M
2023-11-01 23.80 24.15 23.20 23.25 2.7M
2023-10-31 23.60 24.25 23.50 23.55 4.2M
2023-10-30 24.15 24.15 23.50 23.55 2.9M
2023-10-27 24.25 24.80 23.95 24.20 7.0M
2023-10-26 24.00 24.90 23.90 23.90 6.7M
2023-10-25 24.60 25.65 24.30 24.30 9.9M
2023-10-24 24.90 25.05 24.05 24.45 10.7M
2023-10-23 22.15 24.75 22.15 24.05 12.3M
2023-10-20 22.55 22.75 22.20 22.50 2.3M
2023-10-19 23.00 23.35 22.75 22.90 2.1M
2023-10-18 23.65 23.80 23.25 23.35 3.6M
2023-10-17 23.85 24.20 23.30 23.35 2.0M
2023-10-16 24.05 24.05 23.45 23.60 2.7M
2023-10-13 24.65 24.65 24.10 24.15 3.5M
2023-10-12 24.35 25.20 24.20 24.85 7.2M
2023-10-11 25.35 25.45 24.10 24.10 11.1M
2023-10-06 23.80 24.75 23.80 24.55 8.2M
2023-10-05 23.35 24.15 23.35 23.65 2.1M
2023-10-04 23.70 23.70 23.00 23.05 2.1M
2023-10-03 24.40 24.45 23.65 23.70 1.9M
2023-10-02 23.65 24.80 23.65 24.25 3.5M
2023-09-28 23.30 23.65 23.30 23.30 0.9M
2023-09-27 23.50 23.70 23.30 23.30 1.2M
2023-09-26 24.00 24.25 23.50 23.55 1.4M
2023-09-25 24.20 24.55 24.00 24.00 2.4M
2023-09-22 24.00 24.35 24.00 24.20 1.9M
2023-09-21 24.65 24.70 23.90 24.35 6.9M
2023-09-20 23.85 24.80 23.75 24.25 3.8M
2023-09-19 24.15 24.55 23.80 23.85 2.7M
2023-09-18 24.60 24.95 24.05 24.20 5.1M
2023-09-15 23.30 25.00 23.25 24.40 12.2M
2023-09-14 22.95 23.65 22.95 23.30 1.6M
2023-09-13 22.60 22.85 22.60 22.85 1.1M
2023-09-12 22.85 23.05 22.55 22.55 1.4M
2023-09-11 23.40 23.50 22.40 22.40 3.1M
2023-09-08 23.70 24.00 23.50 23.50 1.6M
2023-09-07 23.65 24.15 23.50 24.00 3.1M
2023-09-06 24.15 24.45 23.80 23.80 1.8M
2023-09-05 23.75 24.10 23.75 24.10 1.5M
2023-09-04 24.25 24.35 23.75 23.90 2.3M
2023-09-01 23.50 24.65 23.45 24.20 8.8M
2023-08-31 23.40 23.60 23.20 23.50 1.9M
2023-08-30 24.20 24.65 23.50 23.50 4.0M
2023-08-29 23.30 23.40 22.90 23.35 2.0M
2023-08-28 24.05 24.25 23.00 23.10 4.7M
2023-08-25 24.55 24.55 24.00 24.05 7.7M
2023-08-24 24.00 25.55 23.65 25.40 21.1M
2023-08-23 22.95 23.40 22.90 23.25 1.8M
2023-08-22 23.45 23.65 22.80 22.85 2.5M
2023-08-21 23.60 23.85 23.15 23.20 1.8M
2023-08-18 23.95 24.50 23.50 23.60 6.3M
2023-08-17 22.50 24.20 22.15 24.20 11.0M
2023-08-16 22.50 22.70 21.85 22.65 1.7M
2023-08-15 22.45 22.75 22.35 22.55 2.3M
2023-08-14 22.40 22.40 21.75 21.95 2.3M
2023-08-11 22.60 22.95 22.40 22.45 2.2M
2023-08-10 23.45 23.45 22.30 22.50 3.9M
2023-08-09 23.30 24.20 23.25 23.45 3.3M
2023-08-08 23.95 23.95 23.15 23.40 2.3M
2023-08-07 23.55 24.20 23.10 23.90 2.7M
2023-08-04 23.90 23.90 23.05 23.45 2.3M
2023-08-02 25.00 25.00 23.50 23.75 4.0M
2023-08-01 25.40 25.60 23.50 24.75 5.9M
2023-07-31 25.80 26.15 24.75 25.15 5.5M
2023-07-28 26.40 26.70 25.10 25.40 8.2M
2023-07-27 26.50 26.80 26.20 26.45 5.1M
2023-07-26 27.95 28.10 26.35 26.40 10.3M
2023-07-25 26.75 28.15 26.75 27.85 15.3M
2023-07-24 27.20 27.45 26.45 27.00 5.7M
2023-07-21 26.00 27.40 25.70 27.10 8.5M
2023-07-20 26.70 27.35 26.35 26.55 6.2M
2023-07-19 28.25 28.50 26.65 26.85 14.2M
2023-07-18 27.50 28.60 26.20 27.75 36.0M
2023-07-17 27.00 27.70 26.55 26.70 13.8M
2023-07-14 26.40 27.10 26.00 26.70 11.0M
2023-07-13 27.00 27.40 25.55 26.50 17.3M
2023-07-12 25.85 27.20 25.70 26.75 28.7M
2023-07-11 24.70 25.70 24.70 25.20 7.4M
2023-07-10 25.00 25.80 24.55 25.00 5.4M
2023-07-07 25.00 25.40 24.40 24.90 5.5M
2023-07-06 24.80 25.85 24.65 25.35 6.1M
2023-07-05 26.55 26.60 25.00 25.35 11.7M
2023-07-04 28.00 28.00 25.80 26.55 35.2M
2023-07-03 24.25 25.50 24.15 25.50 8.0M
2023-06-30 23.00 23.30 22.60 23.20 4.4M
2023-06-29 22.50 22.95 22.40 22.95 4.8M
2023-06-28 22.05 22.80 22.05 22.30 3.5M
2023-06-27 22.45 22.65 21.75 21.85 3.1M
2023-06-26 23.05 23.25 22.30 22.30 4.7M
2023-06-21 22.80 23.30 22.70 22.95 10.3M
2023-06-20 22.30 22.70 22.10 22.60 3.9M
2023-06-19 22.50 22.60 22.15 22.30 3.8M
2023-06-16 23.05 23.05 22.40 22.60 6.7M
2023-06-15 23.55 24.20 22.80 23.10 17.1M
2023-06-14 23.00 23.30 22.60 23.20 12.5M
2023-06-13 22.95 23.20 22.40 22.55 9.3M
2023-06-12 22.95 23.30 22.15 22.40 13.9M
2023-06-09 21.55 23.40 21.45 22.70 26.0M
2023-06-08 21.15 21.90 20.90 21.35 10.0M
2023-06-07 21.85 22.20 21.10 21.15 9.4M
2023-06-06 22.85 23.40 21.45 21.60 35.1M
2023-06-05 20.80 22.65 20.80 22.65 18.6M
2023-06-02 20.15 21.20 19.95 20.60 12.1M
2023-06-01 19.85 20.15 19.50 20.10 5.1M
2023-05-31 20.25 20.45 19.80 19.80 7.3M
2023-05-30 20.90 21.35 19.80 20.00 22.6M
2023-05-29 21.25 21.35 20.20 20.80 17.9M
2023-05-26 20.65 21.65 20.25 20.65 16.1M
2023-05-25 20.05 21.50 20.05 20.65 23.5M
2023-05-24 20.30 20.35 19.55 19.90 35.4M
2023-05-23 18.80 19.50 18.60 19.50 18.8M
2023-05-22 16.35 17.75 16.30 17.75 12.4M
2023-05-19 16.00 17.00 16.00 16.15 7.5M
2023-05-18 15.65 15.80 15.55 15.60 0.8M
2023-05-17 15.40 15.65 15.40 15.55 0.8M
2023-05-16 15.20 15.55 15.20 15.45 0.9M
2023-05-15 15.00 15.25 15.00 15.20 0.6M
2023-05-12 14.80 15.10 14.60 15.05 0.4M
2023-05-11 15.30 15.30 14.80 14.85 1.0M
2023-05-10 15.15 15.35 15.05 15.35 0.6M
2023-05-09 15.35 15.35 15.10 15.10 0.6M
2023-05-08 15.25 15.45 15.25 15.30 0.4M
2023-05-05 15.25 15.40 15.15 15.20 0.4M
2023-05-04 15.30 15.35 15.10 15.25 0.3M
2023-05-03 15.60 15.65 15.20 15.20 0.8M
2023-05-02 15.40 15.60 15.30 15.60 0.8M
2023-04-28 15.35 15.50 15.30 15.40 0.5M
2023-04-27 15.40 15.45 15.05 15.25 0.8M
2023-04-26 14.80 15.15 14.80 15.10 0.8M
2023-04-25 15.40 15.40 14.80 14.80 1.2M
2023-04-24 15.10 15.50 15.05 15.40 0.6M
2023-04-21 15.55 15.60 15.00 15.00 1.2M
2023-04-20 15.80 15.80 15.45 15.45 1.2M
2023-04-19 15.90 15.95 15.70 15.75 0.9M
2023-04-18 16.05 16.05 15.75 15.80 1.4M
2023-04-17 16.25 16.25 16.00 16.05 1.3M
2023-04-14 16.40 16.55 16.20 16.20 1.3M
2023-04-13 16.30 16.35 16.10 16.20 1.6M
2023-04-12 16.25 16.60 16.25 16.50 3.0M
2023-04-11 16.30 16.30 16.05 16.05 1.2M
2023-04-10 16.10 16.15 16.00 16.05 0.9M
2023-04-07 15.90 16.00 15.80 15.85 0.8M
2023-04-06 16.20 16.20 15.70 15.85 0.9M
2023-03-31 16.35 16.35 15.90 15.95 1.6M
2023-03-30 16.50 16.50 16.20 16.25 0.9M
2023-03-29 16.35 16.55 16.15 16.25 1.2M
2023-03-28 16.80 16.80 16.25 16.25 2.4M
2023-03-27 17.05 17.15 16.65 16.70 2.7M
2023-03-24 17.10 17.25 17.00 17.20 2.3M
2023-03-23 17.10 17.45 16.85 17.05 3.3M
2023-03-22 17.20 17.45 17.05 17.10 4.2M
2023-03-21 16.60 17.50 16.45 17.20 10.3M
2023-03-20 16.80 16.95 16.40 16.40 4.7M
2023-03-17 16.15 16.70 16.15 16.55 10.0M
2023-03-16 16.05 16.15 15.70 16.00 3.1M
2023-03-15 15.80 16.55 15.80 16.20 9.6M
2023-03-14 16.10 16.40 15.65 15.65 6.2M
2023-03-13 15.55 15.95 15.25 15.80 2.7M
2023-03-10 15.75 15.75 15.50 15.60 1.8M
2023-03-09 15.90 16.10 15.70 15.75 1.5M
2023-03-08 15.65 15.95 15.60 15.95 1.8M
2023-03-07 15.75 15.95 15.60 15.75 2.6M
2023-03-06 15.80 15.85 15.65 15.70 1.2M
2023-03-03 15.55 15.70 15.40 15.60 1.9M
2023-03-02 15.55 15.60 15.30 15.40 1.4M
2023-03-01 15.65 15.65 15.20 15.35 2.3M
2023-02-24 16.35 16.75 15.55 15.75 13.4M
2023-02-23 15.00 16.25 15.00 16.25 16.4M
2023-02-22 14.80 14.90 14.60 14.80 1.2M
2023-02-21 15.15 15.20 14.90 14.90 1.6M
2023-02-20 15.15 15.20 14.95 15.05 1.3M
2023-02-17 14.75 15.10 14.70 15.05 2.3M
2023-02-16 14.90 15.40 14.85 14.90 6.0M
2023-02-15 14.60 14.65 14.40 14.50 0.8M
2023-02-14 14.40 14.55 14.30 14.50 1.1M
2023-02-13 14.60 14.90 14.30 14.40 6.5M
2023-02-10 14.65 14.65 14.10 14.10 1.2M
2023-02-09 14.75 14.80 14.65 14.65 1.0M
2023-02-08 14.75 14.80 14.60 14.65 1.2M
2023-02-07 14.50 14.70 14.45 14.60 0.8M
2023-02-06 14.60 14.75 14.45 14.50 0.8M
2023-02-03 14.65 14.75 14.55 14.70 1.6M
2023-02-02 14.65 14.85 14.50 14.55 2.8M
2023-02-01 14.40 14.50 14.20 14.40 1.5M
2023-01-31 14.15 14.35 14.10 14.35 1.3M
2023-01-30 14.20 14.45 13.95 14.30 5.1M
2023-01-17 13.85 14.00 13.70 13.80 1.0M
2023-01-16 13.90 14.15 13.70 13.75 3.4M
2023-01-13 13.90 14.30 13.55 13.55 4.1M
2023-01-12 13.90 13.95 13.65 13.65 0.6M
2023-01-11 13.95 14.30 13.80 13.80 1.6M
2023-01-10 13.95 13.95 13.75 13.85 0.7M
2023-01-09 13.95 14.00 13.75 13.80 0.7M
2023-01-06 13.75 13.80 13.60 13.80 0.6M
2023-01-05 14.00 14.10 13.70 13.70 1.8M
2023-01-04 13.75 13.90 13.65 13.75 1.6M
2023-01-03 13.45 14.35 13.45 13.70 8.0M