Biostar (2399)

2399
🏛️ Taiwán →
19.20
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-03 19.30 19.65 19.05 19.20 1.4M
2025-10-02 19.10 19.55 19.10 19.15 1.3M
2025-10-01 19.35 19.35 18.85 18.95 0.6M
2025-09-30 18.80 19.10 18.65 19.10 0.9M
2025-09-26 19.15 19.15 18.55 18.80 1.0M
2025-09-25 19.10 19.65 19.05 19.20 0.9M
2025-09-24 19.30 19.35 18.85 19.05 1.0M
2025-09-23 19.70 19.80 19.30 19.30 1.2M
2025-09-22 20.30 20.30 19.60 19.70 2.1M
2025-09-19 19.95 20.15 19.60 20.10 2.6M
2025-09-18 19.45 20.20 19.45 19.80 3.1M
2025-09-17 19.30 20.30 19.30 19.35 4.4M
2025-09-16 18.80 19.10 18.65 19.10 0.7M
2025-09-15 19.15 19.15 18.45 18.80 1.2M
2025-09-12 19.00 19.45 18.80 18.90 1.4M
2025-09-11 19.00 19.70 18.70 18.75 2.1M
2025-09-10 19.10 19.20 18.65 18.90 1.0M
2025-09-09 19.10 19.10 18.70 18.90 0.6M
2025-09-08 18.90 19.00 18.70 18.90 0.6M
2025-09-05 18.55 18.80 18.55 18.65 0.5M
2025-09-04 18.65 18.70 18.35 18.50 0.7M
2025-09-03 18.60 18.85 18.40 18.45 0.7M
2025-09-02 18.75 18.95 18.30 18.50 1.0M
2025-09-01 19.00 19.25 18.60 18.70 1.2M
2025-08-29 19.85 20.35 19.25 19.25 2.9M
2025-08-28 19.50 19.80 19.40 19.45 1.4M
2025-08-27 19.35 19.65 19.30 19.60 1.5M
2025-08-26 19.25 19.35 19.10 19.25 0.7M
2025-08-25 19.00 19.45 18.80 19.20 1.7M
2025-08-22 18.60 19.00 18.60 18.65 0.7M
2025-08-21 18.50 18.75 18.45 18.60 0.8M
2025-08-20 18.75 18.75 18.15 18.30 1.0M
2025-08-19 19.10 19.10 18.70 18.70 0.7M
2025-08-18 19.35 19.35 18.90 18.95 1.1M
2025-08-15 19.30 19.70 19.15 19.25 2.2M
2025-08-14 19.05 19.30 19.05 19.10 1.3M
2025-08-13 19.10 19.35 18.80 18.95 1.5M
2025-08-12 18.90 19.20 18.85 18.90 1.4M
2025-08-11 18.80 19.00 18.50 18.80 0.8M
2025-08-08 18.75 19.15 18.65 18.75 1.4M
2025-08-07 18.80 19.15 18.55 18.70 1.0M
2025-08-06 18.80 18.95 18.50 18.55 1.3M
2025-08-05 18.30 18.75 18.30 18.55 1.1M
2025-08-04 17.80 18.35 17.60 18.25 0.6M
2025-08-01 17.80 18.35 17.30 18.25 1.3M
2025-07-31 18.20 18.20 17.80 17.80 0.8M
2025-07-30 18.20 18.40 18.00 18.20 0.6M
2025-07-29 18.40 18.65 18.10 18.20 0.7M
2025-07-28 18.60 18.60 18.10 18.30 0.7M
2025-07-25 18.95 18.95 18.40 18.50 0.6M
2025-07-24 18.40 18.70 18.05 18.55 1.2M
2025-07-23 18.15 18.40 18.05 18.20 0.7M
2025-07-22 18.70 18.70 17.80 17.85 1.1M
2025-07-21 18.75 19.15 18.50 18.55 1.1M
2025-07-18 18.65 18.70 18.30 18.40 0.7M
2025-07-17 18.15 18.55 18.10 18.40 1.1M
2025-07-16 18.40 18.45 18.05 18.10 0.7M
2025-07-15 18.45 18.50 18.20 18.25 1.0M
2025-07-14 18.55 18.55 17.95 18.15 1.0M
2025-07-11 18.00 18.75 17.85 18.45 2.4M
2025-07-10 17.50 18.15 17.35 17.55 1.2M
2025-07-09 17.30 17.45 17.20 17.30 0.4M
2025-07-08 17.40 17.45 17.10 17.25 0.5M
2025-07-07 18.05 18.05 17.50 17.50 0.7M
2025-07-04 18.65 18.80 17.90 17.90 1.3M
2025-07-03 18.55 18.75 18.55 18.55 0.7M
2025-07-02 18.60 18.70 18.35 18.35 0.5M
2025-07-01 18.70 19.00 18.60 18.60 0.5M
2025-06-30 19.00 19.05 18.60 18.60 0.6M
2025-06-27 19.30 19.30 18.95 19.00 0.7M
2025-06-26 19.25 19.50 19.15 19.15 1.2M
2025-06-25 19.20 19.65 19.05 19.20 5.1M
2025-06-24 18.85 19.35 18.70 19.15 2.2M
2025-06-23 18.10 18.65 17.90 18.55 1.1M
2025-06-20 18.85 18.85 18.10 18.30 1.3M
2025-06-19 19.00 19.40 18.45 18.85 2.5M
2025-06-18 18.40 18.90 18.15 18.85 1.2M
2025-06-17 18.40 18.65 18.05 18.20 0.7M
2025-06-16 18.05 18.30 17.75 18.30 0.6M
2025-06-13 18.70 18.70 18.05 18.10 1.4M
2025-06-12 19.00 19.00 18.75 18.80 0.5M
2025-06-11 19.00 19.05 18.75 18.90 0.8M
2025-06-10 19.25 19.30 18.85 18.85 0.9M
2025-06-09 19.20 19.20 18.40 18.80 0.6M
2025-06-06 19.00 19.25 18.85 18.90 0.6M
2025-06-05 19.35 19.45 19.05 19.05 0.6M
2025-06-04 18.85 19.35 18.85 19.35 0.9M
2025-06-03 19.20 19.35 18.80 18.80 0.9M
2025-06-02 19.20 19.20 18.75 19.00 1.0M
2025-05-29 19.50 19.65 19.30 19.35 0.9M
2025-05-28 20.00 20.05 19.20 19.35 1.2M
2025-05-27 20.20 20.25 19.55 19.60 2.3M
2025-05-26 20.55 21.05 20.10 20.20 6.7M
2025-05-23 21.30 21.35 20.20 20.25 4.8M
2025-05-22 21.00 21.95 20.75 20.90 14.9M
2025-05-21 20.10 20.35 20.00 20.15 1.2M
2025-05-20 19.95 20.25 19.80 19.80 0.6M
2025-05-19 20.10 20.10 19.75 19.80 0.7M
2025-05-16 20.15 20.25 19.95 20.00 0.8M
2025-05-15 20.30 20.30 19.90 20.15 1.6M
2025-05-14 20.30 20.30 19.90 20.25 2.0M
2025-05-13 20.90 21.20 20.05 20.15 5.2M
2025-05-12 19.80 21.30 19.65 20.90 5.4M
2025-05-09 20.00 20.90 19.65 19.70 11.6M
2025-05-08 18.45 19.05 18.45 19.00 1.0M
2025-05-07 18.75 18.75 18.25 18.35 0.3M
2025-05-06 18.40 18.65 18.30 18.45 0.5M
2025-05-05 19.40 19.40 18.05 18.40 1.0M
2025-05-02 19.25 19.70 19.00 19.15 1.1M
2025-04-30 19.15 19.50 18.70 18.75 1.1M
2025-04-29 18.60 19.05 18.60 18.95 0.9M
2025-04-28 18.45 18.85 18.30 18.75 1.0M
2025-04-25 18.35 18.40 17.95 18.25 0.9M
2025-04-24 18.25 18.30 17.75 18.05 0.8M
2025-04-23 17.70 18.00 17.60 17.75 1.3M
2025-04-22 16.95 17.50 16.95 17.05 0.8M
2025-04-21 17.95 18.20 17.15 17.20 0.9M
2025-04-18 17.85 18.20 17.85 18.15 0.7M
2025-04-17 17.80 18.15 17.70 17.95 0.8M
2025-04-16 18.80 18.80 18.00 18.00 1.0M
2025-04-15 18.30 18.95 18.20 18.80 1.3M
2025-04-14 18.20 18.70 17.80 18.00 2.1M
2025-04-11 16.30 17.50 16.00 17.50 3.4M
2025-04-10 16.95 17.20 16.75 17.20 2.1M
2025-04-09 15.70 16.15 15.65 15.65 4.1M
2025-04-08 17.35 17.35 17.35 17.35 1.3M
2025-04-07 19.25 19.25 19.25 19.25 0.2M
2025-04-02 21.50 21.55 21.10 21.35 0.8M
2025-04-01 20.80 21.35 20.80 21.35 1.2M
2025-03-31 20.60 21.30 20.55 20.60 2.9M
2025-03-28 22.55 22.55 21.50 21.80 2.0M
2025-03-27 22.90 22.90 22.50 22.55 1.0M
2025-03-26 22.95 23.35 22.85 22.90 0.8M
2025-03-25 23.25 23.45 22.70 22.85 1.1M
2025-03-24 23.75 23.75 23.10 23.10 0.9M
2025-03-21 23.65 23.65 23.35 23.40 0.6M
2025-03-20 23.45 23.75 23.45 23.65 0.9M
2025-03-19 23.70 23.70 23.15 23.20 1.0M
2025-03-18 23.55 23.90 23.55 23.70 1.0M
2025-03-17 23.70 23.75 23.35 23.40 0.7M
2025-03-14 23.25 23.45 23.05 23.35 1.2M
2025-03-13 23.75 24.00 23.15 23.25 1.3M
2025-03-12 23.70 23.75 23.45 23.55 1.0M
2025-03-11 23.40 23.75 22.85 23.60 2.0M
2025-03-10 24.65 24.65 23.90 23.95 1.8M
2025-03-07 24.30 24.80 24.05 24.55 2.2M
2025-03-06 25.15 25.35 24.30 24.30 2.8M
2025-03-05 25.25 25.30 24.90 25.05 1.7M
2025-03-04 24.80 25.35 24.50 25.10 3.0M
2025-03-03 26.50 27.40 25.05 25.05 15.0M
2025-02-27 25.90 26.30 25.40 25.45 2.0M
2025-02-26 25.80 26.00 25.60 25.90 1.0M
2025-02-25 26.00 26.20 25.70 25.80 1.3M
2025-02-24 25.85 26.25 25.80 26.10 1.2M
2025-02-21 26.35 26.35 25.90 26.20 1.6M
2025-02-20 27.00 27.05 26.10 26.15 2.0M
2025-02-19 27.00 27.05 26.55 26.75 2.1M
2025-02-18 26.15 27.05 26.00 27.05 3.8M
2025-02-17 27.00 27.70 26.35 26.40 6.1M
2025-02-14 26.10 27.40 25.95 26.70 5.8M
2025-02-13 25.65 26.15 25.65 26.10 1.5M
2025-02-12 25.65 26.15 25.40 25.85 2.1M
2025-02-11 26.15 26.30 25.60 25.60 2.4M
2025-02-10 25.90 26.25 25.70 26.05 1.8M
2025-02-07 25.80 26.15 25.45 25.95 2.6M
2025-02-06 25.60 25.75 25.45 25.50 1.5M
2025-02-05 25.40 25.85 25.20 25.55 2.7M
2025-02-04 25.20 25.45 24.65 25.00 1.9M
2025-02-03 24.40 25.50 23.80 25.05 3.0M
2025-01-22 24.95 25.05 24.60 24.90 2.1M
2025-01-21 25.10 25.50 24.70 24.70 2.3M
2025-01-20 24.75 25.35 24.45 25.05 2.5M
2025-01-17 25.30 26.10 24.70 24.70 5.2M
2025-01-16 25.00 25.50 24.80 25.30 2.6M
2025-01-15 25.15 25.50 24.55 24.60 1.8M
2025-01-14 24.15 25.40 24.00 25.40 2.7M
2025-01-13 24.80 25.00 23.85 24.10 2.8M
2025-01-10 24.90 25.10 24.50 25.00 2.4M
2025-01-09 25.95 26.00 24.80 24.85 3.8M
2025-01-08 26.50 26.60 25.70 25.95 3.4M
2025-01-07 26.20 26.95 25.75 26.60 8.0M
2025-01-06 25.45 26.10 25.30 26.00 3.0M
2025-01-03 25.95 26.05 25.10 25.10 2.5M
2025-01-02 25.55 26.25 25.35 25.60 2.4M