Brogent Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 164.00 | 166.50 | 161.00 | 164.00 | 164.00 | 497,000 |
| 2024-08-07 | 161.00 | 171.00 | 157.00 | 167.00 | 167.00 | 1,510,000 |
| 2024-08-06 | 167.50 | 167.50 | 148.00 | 160.00 | 160.00 | 3,270,000 |
| 2024-08-05 | 171.50 | 175.50 | 164.00 | 164.00 | 164.00 | 2,355,000 |
| 2024-08-02 | 182.00 | 193.00 | 179.00 | 182.00 | 182.00 | 2,145,000 |
| 2024-08-01 | 177.00 | 187.50 | 174.50 | 187.50 | 187.50 | 2,270,000 |
| 2024-07-31 | 175.00 | 178.00 | 172.00 | 174.00 | 174.00 | 681,000 |
| 2024-07-30 | 166.50 | 176.00 | 166.50 | 175.50 | 175.50 | 1,172,000 |
| 2024-07-29 | 176.50 | 176.50 | 166.00 | 168.00 | 168.00 | 934,000 |
| 2024-07-26 | 171.50 | 177.50 | 169.00 | 174.00 | 174.00 | 729,000 |
| 2024-07-25 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 0 |
| 2024-07-24 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 0 |
| 2024-07-23 | 179.50 | 184.00 | 176.50 | 177.50 | 177.50 | 1,370,000 |
| 2024-07-22 | 180.50 | 181.50 | 165.50 | 174.50 | 174.50 | 2,338,000 |
| 2024-07-19 | 192.00 | 198.50 | 176.00 | 181.00 | 181.00 | 3,973,000 |
| 2024-07-18 | 188.50 | 204.00 | 181.00 | 193.50 | 193.50 | 4,605,000 |
| 2024-07-17 | 185.50 | 196.50 | 178.00 | 187.50 | 187.50 | 5,866,000 |
| 2024-07-16 | 163.50 | 179.00 | 163.00 | 179.00 | 179.00 | 2,397,000 |
| 2024-07-15 | 167.50 | 167.50 | 162.00 | 163.00 | 163.00 | 500,000 |
| 2024-07-12 | 159.50 | 164.00 | 159.00 | 164.00 | 164.00 | 538,000 |
| 2024-07-11 | 162.50 | 163.00 | 160.00 | 160.50 | 160.50 | 345,000 |
| 2024-07-10 | 158.00 | 163.50 | 157.50 | 162.50 | 162.50 | 402,000 |
| 2024-07-09 | 160.00 | 161.00 | 153.50 | 159.00 | 159.00 | 1,077,000 |
| 2024-07-08 | 163.00 | 164.00 | 160.00 | 160.00 | 160.00 | 536,000 |
| 2024-07-05 | 162.00 | 163.50 | 159.00 | 162.50 | 162.50 | 557,000 |
| 2024-07-04 | 160.50 | 162.00 | 159.00 | 161.50 | 161.50 | 448,000 |
| 2024-07-03 | 160.00 | 166.50 | 159.50 | 160.00 | 160.00 | 1,005,000 |
| 2024-07-02 | 157.00 | 161.00 | 157.00 | 160.00 | 160.00 | 477,000 |
| 2024-07-01 | 162.00 | 162.00 | 156.50 | 157.00 | 157.00 | 886,000 |
| 2024-06-28 | 163.00 | 164.00 | 159.00 | 162.00 | 162.00 | 787,000 |
| 2024-06-27 | 161.00 | 166.00 | 160.50 | 161.00 | 161.00 | 685,000 |
| 2024-06-26 | 160.00 | 164.00 | 159.00 | 161.00 | 161.00 | 853,000 |
| 2024-06-25 | 165.50 | 166.00 | 154.00 | 159.50 | 159.50 | 2,434,000 |
| 2024-06-24 | 170.50 | 177.50 | 162.50 | 165.50 | 165.50 | 4,377,000 |
| 2024-06-21 | 165.50 | 169.50 | 163.50 | 168.00 | 168.00 | 1,385,000 |
| 2024-06-20 | 162.00 | 168.00 | 161.00 | 167.00 | 167.00 | 1,315,000 |
| 2024-06-19 | 167.50 | 168.50 | 158.50 | 161.00 | 161.00 | 1,915,000 |
| 2024-06-18 | 163.00 | 172.00 | 161.50 | 166.50 | 166.50 | 2,841,000 |
| 2024-06-17 | 163.00 | 163.00 | 156.50 | 161.50 | 161.50 | 1,294,000 |
| 2024-06-14 | 163.00 | 165.50 | 158.50 | 161.00 | 161.00 | 1,582,000 |
| 2024-06-13 | 156.50 | 165.50 | 154.00 | 164.00 | 164.00 | 3,006,000 |
| 2024-06-12 | 151.00 | 154.00 | 149.50 | 154.00 | 154.00 | 1,798,000 |
| 2024-06-11 | 145.00 | 153.00 | 141.00 | 151.00 | 151.00 | 3,955,000 |
| 2024-06-07 | 133.00 | 145.00 | 133.00 | 145.00 | 145.00 | 3,306,000 |
| 2024-06-06 | 131.50 | 136.00 | 131.00 | 132.00 | 132.00 | 648,000 |
| 2024-06-05 | 132.50 | 132.50 | 130.50 | 131.50 | 131.50 | 308,000 |
| 2024-06-04 | 134.00 | 135.50 | 130.00 | 132.00 | 132.00 | 912,000 |
| 2024-06-03 | 128.00 | 134.50 | 126.50 | 134.00 | 134.00 | 1,815,000 |
| 2024-05-31 | 126.00 | 131.00 | 125.00 | 126.00 | 126.00 | 586,000 |
| 2024-05-30 | 123.50 | 126.00 | 121.50 | 125.50 | 125.50 | 250,000 |
| 2024-05-29 | 126.00 | 126.00 | 123.50 | 124.00 | 124.00 | 156,000 |
| 2024-05-28 | 123.50 | 126.50 | 123.00 | 125.50 | 125.50 | 492,000 |
| 2024-05-27 | 123.50 | 124.00 | 122.00 | 123.50 | 123.50 | 214,000 |
| 2024-05-24 | 121.50 | 122.50 | 120.00 | 122.00 | 122.00 | 131,000 |
| 2024-05-23 | 123.00 | 123.50 | 121.50 | 121.50 | 121.50 | 115,000 |
| 2024-05-22 | 123.50 | 123.50 | 122.50 | 123.50 | 123.50 | 75,000 |
| 2024-05-21 | 123.00 | 124.00 | 121.50 | 123.50 | 123.50 | 230,000 |
| 2024-05-20 | 124.50 | 125.00 | 122.50 | 123.00 | 123.00 | 129,000 |
| 2024-05-17 | 123.00 | 124.50 | 122.50 | 123.50 | 123.50 | 160,000 |
| 2024-05-16 | 123.00 | 124.00 | 122.00 | 123.50 | 123.50 | 78,000 |
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.