Brogent Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 124.00 | 126.00 | 122.50 | 123.00 | 123.00 | 268,000 |
| 2024-05-14 | 120.00 | 123.50 | 119.50 | 123.50 | 123.50 | 201,000 |
| 2024-05-13 | 120.50 | 121.00 | 118.50 | 120.00 | 120.00 | 214,000 |
| 2024-05-10 | 121.50 | 121.50 | 120.00 | 121.50 | 121.50 | 102,000 |
| 2024-05-09 | 121.50 | 122.50 | 121.00 | 121.50 | 121.50 | 118,000 |
| 2024-05-08 | 122.00 | 122.00 | 121.50 | 122.00 | 122.00 | 94,000 |
| 2024-05-07 | 125.00 | 125.00 | 118.00 | 122.00 | 122.00 | 573,000 |
| 2024-05-06 | 126.50 | 126.50 | 123.00 | 124.50 | 124.50 | 299,000 |
| 2024-05-03 | 127.50 | 128.00 | 125.50 | 126.50 | 126.50 | 268,000 |
| 2024-05-02 | 126.00 | 128.50 | 125.00 | 127.50 | 127.50 | 549,000 |
| 2024-04-30 | 125.00 | 127.50 | 124.00 | 126.00 | 126.00 | 630,000 |
| 2024-04-29 | 123.50 | 126.00 | 122.00 | 126.00 | 126.00 | 416,000 |
| 2024-04-26 | 121.00 | 123.50 | 119.00 | 123.50 | 123.50 | 436,000 |
| 2024-04-25 | 119.50 | 122.50 | 119.00 | 120.00 | 120.00 | 220,000 |
| 2024-04-24 | 117.00 | 121.00 | 117.00 | 121.00 | 121.00 | 490,000 |
| 2024-04-23 | 116.50 | 118.00 | 115.50 | 116.50 | 116.50 | 147,000 |
| 2024-04-22 | 113.00 | 116.00 | 112.50 | 115.00 | 115.00 | 133,000 |
| 2024-04-19 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | 177,000 |
| 2024-04-18 | 115.50 | 115.50 | 114.00 | 114.50 | 114.50 | 42,000 |
| 2024-04-17 | 112.50 | 115.50 | 112.50 | 115.00 | 115.00 | 69,000 |
| 2024-04-16 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 170,000 |
| 2024-04-15 | 115.00 | 115.50 | 114.00 | 114.00 | 114.00 | 152,000 |
| 2024-04-12 | 118.00 | 119.00 | 115.50 | 116.00 | 116.00 | 222,000 |
| 2024-04-11 | 119.00 | 119.00 | 116.50 | 117.00 | 117.00 | 151,000 |
| 2024-04-10 | 115.00 | 119.00 | 114.50 | 118.00 | 118.00 | 270,000 |
| 2024-04-09 | 116.00 | 116.00 | 114.50 | 114.50 | 114.50 | 68,000 |
| 2024-04-08 | 113.50 | 117.50 | 113.50 | 116.00 | 116.00 | 155,000 |
| 2024-04-03 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 75,000 |
| 2024-04-02 | 114.00 | 115.00 | 113.50 | 114.00 | 114.00 | 100,000 |
| 2024-04-01 | 114.00 | 114.50 | 113.50 | 114.00 | 114.00 | 97,000 |
| 2024-03-29 | 115.00 | 115.50 | 114.00 | 114.00 | 114.00 | 55,000 |
| 2024-03-28 | 115.00 | 116.50 | 114.50 | 115.00 | 115.00 | 106,000 |
| 2024-03-27 | 115.00 | 116.50 | 114.50 | 115.50 | 115.50 | 66,000 |
| 2024-03-26 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 91,540 |
| 2024-03-25 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 122,302 |
| 2024-03-22 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | 97,000 |
| 2024-03-21 | 116.00 | 120.00 | 115.50 | 116.50 | 116.50 | 469,000 |
| 2024-03-20 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 154,935 |
| 2024-03-19 | 114.00 | 114.50 | 112.50 | 112.50 | 112.50 | 186,000 |
| 2024-03-18 | 114.00 | 114.50 | 112.50 | 112.50 | 112.50 | 217,000 |
| 2024-03-15 | 115.00 | 116.50 | 114.00 | 114.00 | 114.00 | 146,000 |
| 2024-03-14 | 115.00 | 117.50 | 114.50 | 115.00 | 115.00 | 132,000 |
| 2024-03-13 | 115.50 | 116.50 | 115.00 | 115.00 | 115.00 | 128,000 |
| 2024-03-12 | 116.00 | 117.50 | 115.50 | 116.00 | 116.00 | 87,000 |
| 2024-03-11 | 116.00 | 118.50 | 116.00 | 116.50 | 116.50 | 128,000 |
| 2024-03-08 | 117.00 | 118.50 | 115.50 | 115.50 | 115.50 | 312,000 |
| 2024-03-07 | 121.00 | 121.00 | 117.00 | 117.00 | 117.00 | 619,000 |
| 2024-03-06 | 125.00 | 126.00 | 121.50 | 122.00 | 122.00 | 302,000 |
| 2024-03-05 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | 171,000 |
| 2024-03-04 | 126.00 | 127.50 | 123.50 | 126.50 | 126.50 | 505,000 |
| 2024-03-01 | 128.00 | 128.00 | 125.50 | 125.50 | 125.50 | 295,000 |
| 2024-02-29 | 128.50 | 130.00 | 127.00 | 128.00 | 128.00 | 314,000 |
| 2024-02-27 | 129.50 | 131.50 | 126.00 | 128.50 | 128.50 | 637,000 |
| 2024-02-26 | 133.50 | 133.50 | 128.50 | 130.00 | 130.00 | 926,000 |
| 2024-02-23 | 120.50 | 132.00 | 119.00 | 131.00 | 131.00 | 2,129,000 |
| 2024-02-22 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | 379,000 |
| 2024-02-21 | 114.00 | 123.50 | 114.00 | 122.00 | 122.00 | 718,000 |
| 2024-02-20 | 115.00 | 115.50 | 113.50 | 113.50 | 113.50 | 161,000 |
| 2024-02-19 | 114.50 | 116.00 | 114.00 | 115.50 | 115.50 | 112,000 |
| 2024-02-16 | 113.50 | 115.00 | 113.00 | 114.50 | 114.50 | 102,000 |
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.