Brogent Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	113.00	115.00	112.50	115.00	115.00	80,000
2023-08-15	114.00	115.50	114.00	115.00	115.00	126,000
2023-08-14	112.50	114.00	111.50	114.00	114.00	241,000
2023-08-11	116.00	116.00	112.50	113.00	113.00	434,000
2023-08-10	118.00	119.00	114.50	116.50	116.50	458,000
2023-08-09	122.00	123.50	121.00	121.50	121.50	140,000
2023-08-08	125.00	125.50	123.00	123.00	123.00	99,000
2023-08-07	124.00	125.00	123.00	124.00	124.00	53,000
2023-08-04	124.50	124.50	122.00	124.00	124.00	68,000
2023-08-03	122.50	122.50	122.50	122.50	122.50	0
2023-08-02	124.50	127.00	122.50	122.50	122.50	161,000
2023-08-01	124.00	125.50	124.00	124.50	124.50	73,000
2023-07-31	126.00	126.50	124.00	124.00	124.00	172,000
2023-07-28	126.00	127.00	125.50	125.50	125.50	112,000
2023-07-27	125.50	128.00	125.50	126.50	126.50	114,000
2023-07-26	127.50	128.00	125.00	125.00	125.00	118,000
2023-07-25	124.00	129.50	124.00	128.00	128.00	262,000
2023-07-24	127.00	127.50	124.50	124.50	124.50	237,000
2023-07-21	131.50	134.00	127.00	127.00	127.00	1,000,000
2023-07-20	124.00	129.00	124.00	129.00	129.00	271,000
2023-07-19	122.00	124.50	121.50	124.00	124.00	235,000
2023-07-18	125.00	125.00	121.00	122.00	122.00	288,000
2023-07-17	126.00	127.00	124.00	125.00	125.00	209,000
2023-07-14	124.00	128.50	124.00	126.50	126.50	212,000
2023-07-13	128.00	128.00	124.00	124.00	124.00	238,000
2023-07-12	126.50	129.00	126.00	126.50	126.50	159,000
2023-07-11	130.50	130.50	126.50	126.50	126.50	243,000
2023-07-10	131.50	131.50	127.50	128.00	128.00	286,000
2023-07-07	131.50	134.00	130.00	132.00	130.55	265,000
2023-07-06	135.00	135.50	131.50	131.50	130.05	288,802
2023-07-05	133.50	137.00	133.00	134.00	132.52	430,834
2023-07-04	137.00	139.00	133.00	133.00	131.54	743,502
2023-07-03	131.00	135.50	130.50	133.00	131.54	910,587
2023-06-30	131.00	131.00	127.50	128.00	126.59	296,260
2023-06-29	124.50	129.00	123.50	129.00	127.58	506,232
2023-06-28	127.00	127.00	123.50	123.50	122.14	143,236
2023-06-27	123.50	126.50	122.00	126.00	124.61	259,460
2023-06-26	124.50	124.50	123.00	123.50	122.14	140,133
2023-06-21	125.00	126.50	124.00	124.50	123.13	175,382
2023-06-20	127.00	127.00	123.50	125.50	124.12	246,369
2023-06-19	128.50	132.50	126.00	127.00	125.60	988,705
2023-06-16	123.00	128.50	120.00	125.50	124.12	984,354
2023-06-15	119.50	120.00	118.00	119.50	118.18	283,118
2023-06-14	122.50	123.00	119.50	120.00	118.68	259,372
2023-06-13	120.50	121.50	119.50	121.50	120.16	241,349
2023-06-12	122.00	122.00	118.00	121.00	119.67	576,786
2023-06-09	127.50	127.50	123.00	125.00	123.62	330,600
2023-06-08	123.00	127.50	123.00	125.50	124.12	625,848
2023-06-07	121.50	123.50	121.00	122.50	121.15	236,423
2023-06-06	123.00	123.00	120.50	121.00	119.67	137,224
2023-06-05	120.50	124.00	120.00	122.50	121.15	266,304
2023-06-02	121.00	124.00	120.50	120.50	119.17	321,358
2023-06-01	120.00	120.00	118.50	119.50	118.18	111,094
2023-05-31	120.00	120.50	118.50	120.00	118.68	105,351
2023-05-30	121.00	121.00	118.00	119.50	118.18	184,316
2023-05-29	119.00	121.00	117.00	121.00	119.67	330,293
2023-05-26	118.00	119.50	116.00	118.00	116.70	241,862
2023-05-25	118.00	119.00	115.50	115.50	114.23	242,833
2023-05-24	118.50	119.00	116.00	116.50	115.22	164,834
2023-05-23	116.50	118.50	115.50	117.50	116.21	159,600

← NewerPage 14 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.