Brogent Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	116.50	118.00	115.00	117.50	117.50	93,000
2023-11-10	117.50	118.00	116.50	117.50	117.50	44,000
2023-11-09	118.50	118.50	117.50	117.50	117.50	40,000
2023-11-08	120.00	120.00	117.50	118.00	118.00	79,000
2023-11-07	116.50	119.00	115.50	119.00	119.00	115,000
2023-11-06	115.00	117.00	115.00	116.50	116.50	86,000
2023-11-03	115.50	115.50	114.50	115.00	115.00	43,000
2023-11-02	116.00	116.50	114.50	116.00	116.00	43,000
2023-11-01	114.00	115.00	113.50	115.00	115.00	57,000
2023-10-31	114.00	114.00	112.50	114.00	114.00	100,000
2023-10-30	114.50	115.00	114.00	114.00	114.00	82,000
2023-10-27	116.50	118.00	114.50	115.00	115.00	224,000
2023-10-26	115.00	116.00	112.50	115.00	115.00	175,000
2023-10-25	108.50	116.00	108.50	115.50	115.50	416,000
2023-10-24	110.00	110.00	108.00	109.00	109.00	60,000
2023-10-23	109.00	110.00	108.00	109.00	109.00	132,000
2023-10-20	111.00	111.50	109.00	109.00	109.00	300,000
2023-10-19	111.50	112.50	110.50	111.50	111.50	110,000
2023-10-18	112.00	112.00	109.00	112.00	112.00	229,000
2023-10-17	111.00	112.00	110.00	112.00	112.00	111,000
2023-10-16	112.00	112.00	110.00	111.00	111.00	147,000
2023-10-13	111.50	112.00	111.00	112.00	112.00	147,000
2023-10-12	112.00	113.00	111.00	112.00	112.00	145,000
2023-10-11	113.00	113.50	111.00	113.00	113.00	147,000
2023-10-06	113.00	113.00	111.50	112.50	112.50	111,000
2023-10-05	113.50	113.50	112.00	112.50	112.50	134,000
2023-10-04	113.00	113.00	111.50	112.00	112.00	156,000
2023-10-03	114.00	114.50	113.00	113.50	113.50	66,000
2023-10-02	115.50	115.50	114.00	114.50	114.50	110,000
2023-09-28	117.00	117.00	114.00	114.00	114.00	113,000
2023-09-27	116.00	116.00	115.00	116.00	116.00	29,000
2023-09-26	116.50	117.00	114.00	115.00	115.00	88,000
2023-09-25	116.00	117.00	116.00	117.00	117.00	59,000
2023-09-22	116.00	116.00	115.00	116.00	116.00	34,000
2023-09-21	117.00	117.00	115.50	116.00	116.00	130,000
2023-09-20	118.50	119.00	117.00	117.00	117.00	118,000
2023-09-19	121.00	122.00	118.00	118.00	118.00	162,000
2023-09-18	123.00	124.00	119.00	121.50	121.50	396,000
2023-09-15	121.00	125.00	121.00	124.00	124.00	327,000
2023-09-14	119.00	123.00	118.50	122.50	122.50	228,000
2023-09-13	118.00	119.50	117.00	119.50	119.50	90,000
2023-09-12	119.50	119.50	117.50	118.00	118.00	45,000
2023-09-11	118.50	119.00	116.50	118.50	118.50	162,000
2023-09-08	116.50	121.00	116.00	120.00	120.00	147,000
2023-09-07	117.50	117.50	116.50	116.50	116.50	63,000
2023-09-06	118.50	118.50	116.50	116.50	116.50	53,000
2023-09-05	116.00	119.00	115.50	118.50	118.50	113,000
2023-09-04	116.00	116.00	114.50	115.00	115.00	53,000
2023-09-01	115.00	116.00	114.50	115.00	115.00	95,000
2023-08-31	114.00	114.50	112.00	114.00	114.00	113,000
2023-08-30	113.00	114.00	112.00	112.50	112.50	165,000
2023-08-29	113.50	113.50	111.00	113.00	113.00	242,000
2023-08-28	115.00	115.00	113.00	113.00	113.00	73,000
2023-08-25	113.50	114.00	112.50	113.50	113.50	111,000
2023-08-24	115.00	115.00	113.00	114.00	114.00	105,000
2023-08-23	114.00	116.50	113.00	115.50	115.50	141,000
2023-08-22	115.00	115.00	113.50	113.50	113.50	73,000
2023-08-21	116.00	116.00	113.00	115.00	115.00	86,000
2023-08-18	116.00	116.00	113.50	114.50	114.50	123,000
2023-08-17	114.50	117.00	114.50	115.50	115.50	63,000

← NewerPage 13 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.