Brogent Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	88.100	88.300	87.400	88.300	88.300	155,858
2026-10-21	88.100	88.300	87.900	88.300	88.300	142,021
2026-10-20	88.600	89.000	87.700	88.500	88.500	173,063
2026-10-19	89.700	89.700	88.100	88.600	88.600	137,435
2026-10-16	88.900	90.000	88.900	89.700	89.700	139,749
2026-10-15	90.200	90.300	88.700	89.600	89.600	118,000
2026-10-14	90.300	90.600	89.700	90.300	90.300	102,562
2026-10-13	91.900	92.300	88.400	90.000	90.000	401,001
2026-10-12	95.000	95.000	91.800	92.600	92.600	301,125
2026-10-08	92.000	98.000	91.000	96.100	96.100	863,497
2026-10-07	90.600	91.500	90.200	91.400	91.400	181,065
2026-10-06	90.000	91.000	89.200	90.100	90.100	103,000
2026-10-05	91.100	91.400	89.400	90.600	90.600	175,018
2026-10-02	90.700	91.000	89.600	90.500	90.500	91,395
2026-10-01	89.200	91.300	89.200	90.700	90.700	128,417
2026-09-30	89.600	89.900	88.600	89.100	89.100	198,020
2026-09-29	89.600	89.800	88.500	89.600	89.600	231,025
2026-09-24	90.100	91.000	89.200	90.100	90.100	138,501
2026-09-23	90.100	91.300	89.800	90.800	90.800	129,621
2026-09-22	88.600	90.600	88.500	90.000	90.000	94,153
2026-09-21	89.500	89.500	88.100	88.200	88.200	279,026
2026-09-18	89.900	92.300	89.600	89.900	89.900	157,128
2026-09-17	90.400	91.000	89.000	89.700	89.700	166,515
2026-09-16	91.700	92.000	88.600	90.800	90.800	104,273
2026-09-15	91.200	91.200	88.000	89.400	89.400	364,703
2026-09-14	92.100	92.500	90.300	91.200	91.200	234,268
2026-09-11	101.00	101.00	91.400	93.000	93.000	901,015
2026-09-10	101.50	103.00	100.00	101.50	101.50	152,002
2026-09-09	105.00	105.00	100.50	101.00	101.00	223,100
2026-09-08	103.00	104.50	102.50	104.50	104.50	181,133
2026-09-07	103.50	105.00	102.00	103.00	103.00	195,141
2026-09-04	98.800	106.00	98.300	103.00	103.00	739,276
2026-09-03	98.200	102.00	97.600	98.300	98.300	257,251
2026-09-02	99.700	99.700	97.500	98.100	98.100	92,001
2026-09-01	98.800	100.00	98.100	99.600	99.600	156,608
2026-08-31	99.500	101.50	98.600	99.400	99.400	397,000
2026-08-28	98.000	100.00	97.100	99.500	99.500	386,200
2026-08-27	92.800	100.50	92.800	99.000	99.000	853,393
2026-08-26	89.100	91.500	89.100	91.400	91.400	298,187
2026-08-25	87.200	89.500	87.200	89.000	89.000	95,000
2026-08-24	89.300	90.000	88.100	88.100	88.100	218,169
2026-08-21	87.300	90.900	86.800	90.600	90.600	689,178
2026-08-20	87.500	89.300	87.500	88.100	88.100	121,261
2026-08-19	88.500	89.900	88.000	88.000	88.000	120,170
2026-08-18	89.400	89.700	89.100	89.400	89.400	47,287
2026-08-17	90.100	90.100	88.800	90.000	90.000	63,167
2026-08-14	89.900	89.900	88.500	89.800	89.800	227,181
2026-08-13	91.000	91.400	89.500	89.900	89.900	314,062
2026-08-12	94.500	94.500	90.700	91.000	91.000	210,165
2026-08-11	92.700	94.700	92.000	94.700	94.700	117,452
2026-08-10	91.100	92.700	90.000	92.700	92.700	192,010
2026-08-07	92.500	92.900	91.200	91.400	91.400	88,050
2026-08-06	92.900	93.000	91.800	92.400	92.400	98,589
2026-08-05	92.900	93.200	91.800	92.800	92.800	96,049
2026-08-04	92.000	94.000	92.000	92.800	92.800	106,000
2026-08-03	93.500	93.700	91.200	92.000	92.000	133,039
2026-07-31	93.000	94.600	92.500	93.400	93.400	232,000
2026-07-30	89.400	92.200	88.200	92.200	92.200	290,107
2026-07-29	92.800	93.000	88.300	91.000	91.000	342,035
2026-07-28	95.600	95.600	92.000	92.800	92.800	197,175

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-08-06	0.9312 TWD
2024-09-12	0.4953 TWD
2023-07-10	1.4396 TWD
2020-07-24	5.5477 TWD
2019-07-18	4.1608 TWD

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