Brogent Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	107.50	114.50	106.50	112.50	111.26	496,899
2022-11-14	108.00	108.00	106.00	107.00	105.82	135,495
2022-11-11	109.50	109.50	106.50	107.00	105.82	286,926
2022-11-10	110.50	110.50	107.50	108.50	107.31	159,873
2022-11-09	109.00	111.00	109.00	110.50	109.28	144,255
2022-11-08	108.00	108.50	107.50	108.50	107.31	65,164
2022-11-07	107.50	108.00	107.00	107.50	106.32	44,675
2022-11-04	107.50	107.50	106.50	107.00	105.82	95,238
2022-11-03	108.50	108.50	107.50	108.00	106.81	45,846
2022-11-02	109.00	109.50	108.50	109.00	107.80	22,113
2022-11-01	109.00	110.00	108.50	109.00	107.80	96,004
2022-10-31	108.50	109.00	108.00	109.00	107.80	44,234
2022-10-28	108.50	108.50	108.00	108.50	107.31	72,134
2022-10-27	107.50	108.50	107.00	108.50	107.31	113,143
2022-10-26	106.00	108.00	105.00	108.00	106.81	241,895
2022-10-25	105.50	106.00	104.50	106.00	104.83	102,197
2022-10-24	106.00	106.50	105.00	105.50	104.34	114,088
2022-10-21	105.50	105.50	101.00	105.00	103.84	294,243
2022-10-20	104.00	105.50	100.50	105.50	104.34	190,142
2022-10-19	106.00	107.50	104.00	106.00	104.83	125,624
2022-10-18	106.00	107.00	104.00	106.00	104.83	142,171
2022-10-17	105.00	106.50	99.600	106.50	105.33	426,420
2022-10-14	105.50	108.00	105.50	106.50	105.33	87,487
2022-10-13	108.50	108.50	104.50	104.50	103.35	174,196
2022-10-12	109.00	110.00	106.00	108.50	107.31	95,413
2022-10-11	109.50	109.50	106.00	107.50	106.32	203,901
2022-10-07	113.00	113.00	111.00	112.50	111.26	86,130
2022-10-06	114.00	114.50	113.00	113.00	111.76	91,558
2022-10-05	114.50	114.50	112.00	112.00	110.77	66,294
2022-10-04	113.50	114.50	111.50	113.50	112.25	158,261
2022-10-03	114.00	114.00	110.00	112.00	110.77	162,555
2022-09-30	109.50	115.00	108.50	113.00	111.76	280,792
2022-09-29	108.00	111.50	108.00	111.00	109.78	233,702
2022-09-28	108.00	108.00	105.50	106.50	105.33	243,562
2022-09-27	107.00	108.00	104.50	108.00	106.81	222,383
2022-09-26	107.50	109.00	105.50	108.00	106.81	187,141
2022-09-23	111.00	111.00	107.50	109.00	107.80	148,509
2022-09-22	109.50	111.00	109.50	110.00	108.79	44,820
2022-09-21	109.50	111.50	109.00	111.00	109.78	208,358
2022-09-20	110.00	110.00	109.50	110.00	108.79	63,401
2022-09-19	109.50	113.00	109.00	109.00	107.80	92,275
2022-09-16	109.00	110.00	108.00	109.50	108.29	50,715
2022-09-15	109.50	111.00	109.00	109.00	107.80	99,549
2022-09-14	110.00	110.00	109.00	109.50	108.29	81,331
2022-09-13	110.00	113.00	110.00	111.00	109.78	174,249
2022-09-12	111.00	111.00	109.50	111.00	109.78	95,611
2022-09-08	111.00	112.00	109.50	110.00	108.79	137,437
2022-09-07	112.00	112.00	109.50	110.00	108.79	127,218
2022-09-06	111.50	112.50	109.50	111.50	110.27	160,878
2022-09-05	117.00	117.00	110.50	111.00	109.78	273,121
2022-09-02	116.00	116.50	115.50	116.00	114.72	90,049
2022-09-01	116.00	117.00	115.50	117.00	115.71	71,958
2022-08-31	118.50	119.50	117.00	117.00	115.71	78,038
2022-08-30	115.50	119.50	115.50	117.50	116.21	96,401
2022-08-29	115.50	117.00	114.50	115.50	114.23	104,106
2022-08-26	116.00	120.00	116.00	118.00	116.70	143,250
2022-08-25	116.00	116.50	115.00	115.50	114.23	83,350
2022-08-24	117.00	118.50	116.00	116.00	114.72	79,615
2022-08-23	115.50	118.50	114.50	117.00	115.71	113,422
2022-08-22	118.50	119.50	117.00	117.00	115.71	158,872

← NewerPage 17 of 21 · 1,222 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.