Brightek Optoelectronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	21.750	22.000	21.700	21.800	19.409	42,075
2022-11-01	21.650	21.950	21.600	21.850	19.454	28,000
2022-10-31	21.750	21.900	21.650	21.750	19.365	26,121
2022-10-28	21.600	21.750	21.200	21.750	19.365	39,241
2022-10-27	22.000	22.000	21.500	21.600	19.231	77,000
2022-10-26	21.400	22.000	21.050	22.000	19.588	91,243
2022-10-25	22.050	22.050	21.000	22.050	19.632	86,114
2022-10-24	22.900	22.900	21.750	21.750	19.365	57,210
2022-10-21	22.000	22.300	21.800	22.300	19.855	50,007
2022-10-20	23.150	23.150	21.900	22.300	19.855	81,001
2022-10-19	22.100	22.350	22.000	22.350	19.899	46,025
2022-10-18	22.550	22.600	21.900	22.500	20.033	106,000
2022-10-17	22.750	22.750	22.250	22.650	20.166	55,300
2022-10-14	22.800	23.250	22.800	22.850	20.344	33,304
2022-10-13	23.400	23.400	21.150	22.900	20.389	146,160
2022-10-12	23.850	23.850	23.500	23.500	20.923	28,055
2022-10-11	24.300	24.300	23.600	23.800	21.190	8,000
2022-10-07	24.100	24.500	24.100	24.300	21.635	9,204
2022-10-06	24.200	24.200	24.100	24.200	21.546	25,004
2022-10-05	24.400	25.100	24.200	24.400	21.724	46,200
2022-10-04	24.250	24.600	23.800	24.450	21.769	64,030
2022-10-03	24.700	24.700	23.600	24.150	21.502	46,000
2022-09-30	23.550	24.450	23.500	24.450	21.769	35,047
2022-09-29	24.500	24.900	23.600	24.250	21.591	73,150
2022-09-28	25.000	25.000	23.900	24.300	21.635	113,488
2022-09-27	24.700	25.450	24.700	25.100	22.348	77,105
2022-09-26	26.500	26.500	24.800	25.100	22.348	88,745
2022-09-23	26.600	26.600	26.250	26.600	23.683	15,139
2022-09-22	27.000	27.000	26.600	26.600	23.683	59,143
2022-09-21	27.200	27.350	27.050	27.100	24.128	15,070
2022-09-20	27.700	27.700	27.200	27.200	24.217	28,060
2022-09-19	27.700	27.700	27.200	27.200	24.217	19,353
2022-09-16	27.500	27.750	27.500	27.700	24.663	12,130
2022-09-15	27.600	27.800	27.600	27.750	24.707	33,204
2022-09-14	27.600	27.950	27.500	27.650	24.618	48,215
2022-09-13	28.100	28.100	27.650	27.800	24.752	52,393
2022-09-12	28.000	28.650	27.650	28.000	24.930	35,360
2022-09-08	28.300	28.300	27.650	28.000	24.930	24,200
2022-09-07	27.500	27.800	27.300	27.800	24.752	50,002
2022-09-06	28.000	28.400	27.850	27.850	24.796	51,038
2022-09-05	27.950	28.250	27.750	28.100	25.019	32,200
2022-09-02	27.850	28.400	27.800	28.200	25.108	108,200
2022-09-01	28.050	28.050	27.700	27.800	24.752	36,000
2022-08-31	27.900	27.900	27.600	27.850	24.796	47,001
2022-08-30	27.700	27.800	27.350	27.650	24.618	45,000
2022-08-29	27.950	27.950	27.300	27.300	24.306	79,206
2022-08-26	28.200	28.400	28.000	28.000	24.930	34,000
2022-08-25	27.850	28.400	27.850	28.050	24.974	46,000
2022-08-24	28.450	28.450	28.050	28.050	24.974	49,000
2022-08-23	28.600	28.600	28.250	28.400	25.286	35,000
2022-08-22	28.600	28.600	28.400	28.500	25.375	19,000
2022-08-19	28.700	28.900	28.600	28.600	25.464	80,083
2022-08-18	29.100	29.100	28.550	28.850	25.686	34,400
2022-08-17	28.500	29.000	28.350	28.900	25.731	72,100
2022-08-16	28.200	28.550	28.200	28.500	25.375	39,052
2022-08-15	28.650	28.700	28.250	28.600	25.464	37,054
2022-08-12	28.050	28.600	28.000	28.450	25.330	79,245
2022-08-11	28.100	28.150	27.900	28.050	24.974	39,017
2022-08-10	27.700	28.400	27.500	27.900	24.841	62,175
2022-08-09	27.800	28.000	27.450	27.800	24.752	20,150

← NewerPage 17 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.4000 TWD
2025-07-11	1.4999 TWD
2024-06-18	1.2000 TWD
2023-06-12	1.5000 TWD
2022-06-24	3.0000 TWD

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