Brogent Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	112.00	115.50	110.50	114.50	114.50	247,000
2024-02-05	112.50	112.50	111.00	112.00	112.00	101,000
2024-02-02	110.50	112.00	110.00	112.00	112.00	102,000
2024-02-01	109.50	110.50	108.50	110.50	110.50	80,000
2024-01-31	111.50	111.50	109.00	109.50	109.50	346,000
2024-01-30	112.50	112.50	111.50	112.00	112.00	60,000
2024-01-29	112.00	113.00	112.00	112.00	112.00	89,000
2024-01-26	112.00	113.00	112.00	112.00	112.00	39,000
2024-01-25	114.00	114.00	112.00	112.00	112.00	78,000
2024-01-24	114.50	114.50	113.50	113.50	113.50	40,000
2024-01-23	114.50	115.50	113.50	114.50	114.50	54,000
2024-01-22	112.50	115.50	112.50	114.00	114.00	62,000
2024-01-19	113.00	113.50	112.00	112.50	112.50	67,000
2024-01-18	112.00	112.00	111.00	111.50	111.50	34,000
2024-01-17	113.50	114.50	111.00	112.00	112.00	187,000
2024-01-16	112.50	114.00	112.50	113.50	113.50	48,000
2024-01-15	112.50	114.00	112.50	113.50	113.50	31,000
2024-01-12	112.00	113.00	112.00	112.50	112.50	71,000
2024-01-11	112.50	115.00	111.00	112.50	112.50	137,000
2024-01-10	112.50	112.50	110.50	111.50	111.50	175,000
2024-01-09	113.00	113.00	110.00	113.00	113.00	304,000
2024-01-08	114.00	114.00	112.50	113.50	113.50	130,000
2024-01-05	114.50	115.50	114.00	114.00	114.00	35,000
2024-01-04	114.50	114.50	113.00	114.50	114.50	88,000
2024-01-03	116.00	116.00	114.00	114.50	114.50	73,000
2024-01-02	114.00	116.50	114.00	115.50	115.50	68,000
2023-12-29	114.50	117.00	113.00	114.00	114.00	465,000
2023-12-28	116.00	116.00	114.50	114.50	114.50	98,000
2023-12-27	115.50	117.00	115.50	116.00	116.00	68,000
2023-12-26	114.50	115.50	114.00	115.50	115.50	154,000
2023-12-25	116.00	116.00	114.00	115.00	115.00	97,000
2023-12-22	117.00	117.50	116.00	116.00	116.00	111,000
2023-12-21	117.00	117.50	116.50	117.00	117.00	105,000
2023-12-20	118.00	118.00	117.50	118.00	118.00	62,000
2023-12-19	120.00	120.00	117.00	119.00	119.00	126,000
2023-12-18	120.50	121.00	119.00	119.00	119.00	93,000
2023-12-15	121.50	121.50	121.00	121.00	121.00	53,000
2023-12-14	121.00	123.00	121.00	121.50	121.50	144,000
2023-12-13	121.50	121.50	120.50	121.00	121.00	65,000
2023-12-12	122.00	122.00	121.50	121.50	121.50	31,000
2023-12-11	122.00	123.00	121.00	122.00	122.00	205,000
2023-12-08	123.00	124.00	122.00	123.00	123.00	147,000
2023-12-07	125.50	125.50	122.00	123.00	123.00	184,000
2023-12-06	127.00	127.50	125.00	125.50	125.50	115,000
2023-12-05	127.50	127.50	126.00	127.00	127.00	105,000
2023-12-04	125.00	128.00	125.00	128.00	128.00	324,000
2023-12-01	123.50	126.00	123.50	125.00	125.00	153,000
2023-11-30	124.00	124.50	123.00	124.00	124.00	54,000
2023-11-29	124.50	125.00	123.00	124.00	124.00	102,000
2023-11-28	123.00	125.50	123.00	124.50	124.50	145,000
2023-11-27	126.00	126.00	123.00	123.00	123.00	211,000
2023-11-24	123.50	126.00	121.50	125.50	125.50	422,000
2023-11-23	120.50	123.00	119.50	122.00	122.00	236,000
2023-11-22	118.00	123.00	118.00	121.00	121.00	319,000
2023-11-21	119.00	119.00	117.50	118.50	118.50	73,000
2023-11-20	117.50	119.50	117.00	119.00	119.00	70,000
2023-11-17	116.50	117.50	116.00	117.50	117.50	56,000
2023-11-16	115.50	116.50	115.00	116.00	116.00	41,000
2023-11-15	116.00	116.50	115.50	115.50	115.50	56,000
2023-11-14	118.00	118.00	115.50	115.50	115.50	54,000

← NewerPage 12 of 21 · 1,228 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.