Brightek Optoelectronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	35.250	36.150	35.200	36.150	29.466	114,000
2022-05-12	35.800	35.800	35.100	35.100	28.610	65,039
2022-05-11	36.000	36.050	35.750	35.800	29.181	23,040
2022-05-10	35.800	36.000	35.200	35.850	29.221	82,096
2022-05-09	36.500	36.900	35.850	36.100	29.425	97,164
2022-05-06	36.650	37.600	36.450	37.300	30.403	63,140
2022-05-05	36.800	38.050	36.800	37.150	30.281	98,503
2022-05-04	36.300	36.550	36.050	36.550	29.792	46,558
2022-05-03	36.200	36.350	36.200	36.250	29.547	16,064
2022-04-29	36.150	37.000	36.150	36.150	29.466	38,841
2022-04-28	35.950	36.500	35.900	36.050	29.384	35,000
2022-04-27	36.000	36.000	35.000	35.950	29.303	144,407
2022-04-26	36.800	36.800	36.400	36.500	29.751	88,460
2022-04-25	37.500	37.500	36.700	36.850	30.037	67,264
2022-04-22	37.300	38.000	37.300	37.600	30.648	92,300
2022-04-21	38.000	38.000	37.700	37.750	30.770	54,001
2022-04-20	38.200	38.200	37.750	37.750	30.770	82,000
2022-04-19	38.000	38.000	37.550	37.900	30.892	111,699
2022-04-18	37.600	38.100	37.600	37.800	30.811	102,335
2022-04-15	38.500	38.500	37.800	38.200	31.137	97,020
2022-04-14	38.400	38.800	38.400	38.500	31.381	107,904
2022-04-13	39.000	39.200	37.300	38.400	31.300	381,814
2022-04-12	40.300	40.300	37.000	39.100	31.871	633,405
2022-04-11	41.800	41.800	40.200	40.300	32.849	240,834
2022-04-08	41.800	42.300	41.650	41.800	34.071	170,463
2022-04-07	42.300	42.600	41.950	42.200	34.397	147,746
2022-04-06	43.000	43.000	42.300	42.750	34.846	79,109
2022-04-01	42.900	43.050	42.800	42.950	35.009	103,403
2022-03-31	43.500	43.500	42.850	42.950	35.009	72,500
2022-03-30	42.850	44.300	42.750	43.500	35.457	130,003
2022-03-29	42.550	42.900	42.550	42.700	34.805	96,356
2022-03-28	42.800	42.950	42.100	42.700	34.805	113,399
2022-03-25	43.050	43.300	42.850	42.850	34.927	150,574
2022-03-24	43.000	43.250	42.700	43.000	35.049	115,203
2022-03-23	43.100	43.100	42.750	43.000	35.049	149,367
2022-03-22	43.250	43.250	42.700	42.800	34.886	167,420
2022-03-21	43.100	43.500	42.900	42.950	35.009	67,387
2022-03-18	43.250	43.250	42.500	42.900	34.968	84,353
2022-03-17	42.550	43.400	42.550	43.000	35.049	198,129
2022-03-16	42.100	42.250	41.850	41.900	34.153	113,245
2022-03-15	43.000	43.000	41.750	41.850	34.112	254,535
2022-03-14	44.000	44.500	43.250	43.250	35.253	216,717
2022-03-11	43.500	44.400	42.400	43.700	35.620	386,487
2022-03-10	44.650	45.300	43.350	43.950	35.824	740,154
2022-03-09	42.000	45.300	42.000	45.300	36.924	1,306,524
2022-03-08	42.350	42.350	41.000	41.200	33.582	124,078
2022-03-07	43.950	43.950	42.100	42.350	34.520	188,404
2022-03-04	41.950	45.600	41.950	44.050	35.905	553,780
2022-03-03	42.100	42.350	41.850	41.950	34.194	93,871
2022-03-02	42.300	42.300	41.750	42.100	34.316	97,616
2022-03-01	42.450	42.550	41.700	41.950	34.194	116,837
2022-02-25	41.750	42.150	41.700	42.150	34.357	118,878
2022-02-24	42.700	42.900	41.550	41.750	34.031	306,271
2022-02-23	42.800	43.050	42.700	42.850	34.927	170,630
2022-02-22	43.200	43.500	42.600	42.800	34.886	280,709
2022-02-21	43.400	43.400	43.000	43.300	35.294	248,467
2022-02-18	43.650	43.950	43.050	43.600	35.538	227,075
2022-02-17	44.150	44.350	43.550	43.650	35.579	244,267
2022-02-16	44.500	44.750	43.950	44.000	35.865	255,911
2022-02-15	44.000	44.750	44.000	44.100	35.946	166,524

← NewerPage 19 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.