Brogent Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	136.00	136.00	133.00	134.00	132.52	463,970
2023-02-16	133.50	137.00	133.50	136.50	135.00	544,344
2023-02-15	132.50	134.50	132.50	133.00	131.54	421,563
2023-02-14	133.00	133.50	130.00	133.00	131.54	853,462
2023-02-13	136.00	136.50	132.00	132.00	130.55	1,286,792
2023-02-10	141.00	141.00	137.00	137.50	135.99	580,088
2023-02-09	141.00	141.00	139.00	140.00	138.46	503,940
2023-02-08	142.50	142.50	140.00	140.50	138.95	513,904
2023-02-07	141.00	143.00	140.00	141.00	139.45	517,579
2023-02-06	142.50	142.50	139.50	141.00	139.45	842,824
2023-02-03	139.00	144.50	138.50	143.50	141.92	1,468,462
2023-02-02	141.00	141.50	138.50	139.00	137.47	611,533
2023-02-01	140.00	141.00	138.00	141.00	139.45	668,107
2023-01-31	136.50	141.00	136.00	139.00	137.47	1,100,801
2023-01-30	148.50	148.50	138.00	138.00	136.48	2,187,092
2023-01-17	145.50	148.50	144.00	147.00	145.38	2,586,569
2023-01-16	142.00	145.00	139.50	145.00	143.40	2,553,503
2023-01-13	142.00	144.50	138.50	142.00	140.44	4,652,571
2023-01-12	134.50	141.00	134.00	139.00	137.47	5,688,683
2023-01-11	127.50	132.50	126.50	130.50	129.06	1,514,022
2023-01-10	125.50	127.50	124.50	126.50	125.11	218,047
2023-01-09	124.00	126.00	123.50	125.50	124.12	220,152
2023-01-06	125.00	125.50	124.00	124.00	122.63	171,819
2023-01-05	128.50	129.50	124.00	124.00	122.63	475,594
2023-01-04	126.00	128.00	125.00	128.00	126.59	285,442
2023-01-03	128.50	128.50	125.00	126.00	124.61	419,470
2022-12-30	130.50	130.50	127.00	128.50	127.09	427,769
2022-12-29	127.50	131.50	126.00	129.50	128.07	1,092,644
2022-12-28	127.00	127.50	124.00	127.50	126.10	448,334
2022-12-27	125.50	129.00	124.00	127.50	126.10	1,259,857
2022-12-26	124.00	125.00	123.00	123.00	121.65	140,244
2022-12-23	126.50	126.50	123.00	123.50	122.14	357,722
2022-12-22	125.00	129.00	123.00	128.00	126.59	579,891
2022-12-21	126.50	128.00	123.00	123.00	121.65	412,448
2022-12-20	129.00	129.00	123.00	125.50	124.12	1,133,557
2022-12-19	125.00	133.00	125.00	129.00	127.58	2,946,522
2022-12-16	115.00	122.00	114.50	122.00	120.66	551,781
2022-12-15	115.00	116.00	113.50	116.00	114.72	117,322
2022-12-14	116.00	116.00	114.00	114.00	112.75	107,119
2022-12-13	115.00	115.50	113.50	114.50	113.24	85,324
2022-12-12	115.00	115.50	112.50	113.50	112.25	328,204
2022-12-09	118.00	118.00	115.50	116.00	114.72	199,529
2022-12-08	118.00	118.00	116.00	117.00	115.71	167,010
2022-12-07	122.50	127.00	115.00	117.50	116.21	877,061
2022-12-06	124.50	124.50	122.00	122.00	120.66	309,026
2022-12-05	120.00	127.50	120.00	124.50	123.13	878,739
2022-12-02	118.00	120.00	118.00	119.50	118.18	207,154
2022-12-01	118.00	119.50	117.00	118.50	117.20	250,459
2022-11-30	117.00	117.50	116.00	117.00	115.71	112,565
2022-11-29	114.50	116.50	114.50	116.50	115.22	72,051
2022-11-28	113.50	115.00	113.00	114.50	113.24	84,104
2022-11-25	117.00	117.00	113.50	113.50	112.25	211,651
2022-11-24	117.50	118.00	117.00	117.50	116.21	111,023
2022-11-23	119.00	120.00	116.50	117.50	116.21	217,510
2022-11-22	116.50	119.00	115.50	119.00	117.69	369,235
2022-11-21	111.00	117.50	110.50	116.00	114.72	580,037
2022-11-18	108.50	110.50	108.00	109.50	108.29	167,950
2022-11-17	109.00	110.00	108.00	108.00	106.81	178,182
2022-11-16	112.50	113.00	110.50	110.50	109.28	127,634
2022-11-15	107.50	114.50	106.50	112.50	111.26	496,899

← NewerPage 16 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.