Brogent Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	116.00	116.50	114.50	116.50	115.22	186,281
2023-05-19	116.50	116.50	113.50	115.00	113.73	224,880
2023-05-18	119.00	119.00	116.00	116.00	114.72	146,031
2023-05-17	116.00	118.00	115.00	117.00	115.71	164,212
2023-05-16	115.50	119.00	114.50	115.00	113.73	432,282
2023-05-15	115.50	115.50	111.50	112.50	111.26	376,937
2023-05-12	114.50	116.00	113.50	116.00	114.72	147,213
2023-05-11	120.50	120.50	114.50	114.50	113.24	376,591
2023-05-10	118.00	120.50	116.00	120.50	119.17	159,778
2023-05-09	120.50	120.50	116.50	117.50	116.21	238,583
2023-05-08	123.50	123.50	120.50	120.50	119.17	146,978
2023-05-05	123.50	123.50	121.00	122.50	121.15	74,159
2023-05-04	120.50	123.00	120.50	121.50	120.16	112,118
2023-05-03	119.00	121.50	118.50	120.50	119.17	105,230
2023-05-02	119.50	121.00	118.50	120.00	118.68	179,521
2023-04-28	117.00	121.50	117.00	121.00	119.67	185,357
2023-04-27	117.50	117.50	114.50	117.00	115.71	272,769
2023-04-26	120.00	121.00	113.50	116.50	115.22	565,824
2023-04-25	123.50	125.50	118.50	121.00	119.67	423,983
2023-04-24	120.50	123.00	120.00	122.00	120.66	335,486
2023-04-21	125.50	126.00	121.00	121.00	119.67	468,321
2023-04-20	127.00	130.50	124.50	124.50	123.13	586,784
2023-04-19	125.50	126.50	124.50	125.00	123.62	248,601
2023-04-18	127.50	127.50	124.50	124.50	123.13	233,007
2023-04-17	127.50	128.00	126.00	126.00	124.61	171,230
2023-04-14	125.00	128.50	125.00	127.00	125.60	431,418
2023-04-13	127.00	127.00	124.00	124.50	123.13	336,860
2023-04-12	123.00	127.00	123.00	126.00	124.61	320,317
2023-04-11	124.50	124.50	122.00	123.00	121.65	383,342
2023-04-10	126.00	126.50	124.00	124.50	123.13	229,076
2023-04-07	129.00	129.00	125.00	126.00	124.61	352,929
2023-04-06	127.50	129.00	126.50	127.50	126.10	193,298
2023-03-31	126.50	128.00	125.50	127.50	126.10	310,807
2023-03-30	127.00	127.00	124.50	125.50	124.12	262,672
2023-03-29	129.00	130.00	125.50	125.50	124.12	674,782
2023-03-28	133.00	133.00	129.00	129.00	127.58	450,079
2023-03-27	135.00	136.50	132.50	133.00	131.54	324,965
2023-03-24	137.00	137.00	133.50	134.00	132.52	515,543
2023-03-23	133.00	138.00	132.50	137.00	135.49	464,466
2023-03-22	134.00	135.00	132.00	133.50	132.03	273,617
2023-03-21	131.00	137.00	131.00	134.00	132.52	370,114
2023-03-20	132.00	132.00	129.50	131.00	129.56	250,621
2023-03-17	129.00	132.50	129.00	131.50	130.05	200,031
2023-03-16	132.50	134.50	127.50	128.50	127.09	603,421
2023-03-15	136.50	137.50	133.50	133.50	132.03	224,587
2023-03-14	135.00	138.00	133.50	135.50	134.01	356,489
2023-03-13	133.00	137.50	131.00	135.50	134.01	557,706
2023-03-10	137.00	137.00	131.50	136.00	134.50	584,750
2023-03-09	139.00	139.50	136.50	138.50	136.98	365,182
2023-03-08	138.50	139.50	137.00	137.00	135.49	332,466
2023-03-07	136.50	141.00	136.50	139.50	137.96	1,004,551
2023-03-06	138.00	138.00	135.00	136.50	135.00	444,527
2023-03-03	132.50	139.00	132.50	137.00	135.49	1,513,520
2023-03-02	132.00	133.00	130.50	132.00	130.55	214,426
2023-03-01	130.50	133.00	129.00	132.00	130.55	428,742
2023-02-24	133.50	133.50	130.00	130.50	129.06	256,521
2023-02-23	130.50	133.00	130.50	132.00	130.55	451,888
2023-02-22	133.50	133.50	128.50	130.50	129.06	596,729
2023-02-21	134.00	134.50	132.00	133.50	132.03	361,280
2023-02-20	134.00	135.00	133.00	134.00	132.52	361,165

← NewerPage 15 of 21 · 1,221 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.