Brogent Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-18 | 121.50 | 123.00 | 120.50 | 120.50 | 119.17 | 125,460 |
| 2022-08-17 | 125.00 | 125.00 | 122.00 | 122.00 | 120.66 | 87,894 |
| 2022-08-16 | 124.00 | 124.50 | 123.50 | 124.00 | 122.63 | 74,166 |
| 2022-08-15 | 123.00 | 125.00 | 122.50 | 123.00 | 121.65 | 137,876 |
| 2022-08-12 | 121.50 | 125.00 | 121.00 | 124.00 | 122.63 | 198,101 |
| 2022-08-11 | 123.50 | 124.00 | 121.50 | 121.50 | 120.16 | 291,966 |
| 2022-08-10 | 128.50 | 128.50 | 124.50 | 125.00 | 123.62 | 227,422 |
| 2022-08-09 | 129.50 | 130.00 | 127.00 | 128.50 | 127.09 | 245,301 |
| 2022-08-08 | 126.50 | 130.00 | 126.00 | 129.00 | 127.58 | 474,099 |
| 2022-08-05 | 125.50 | 127.00 | 125.50 | 127.00 | 125.60 | 348,553 |
| 2022-08-04 | 124.50 | 126.50 | 123.50 | 125.50 | 124.12 | 361,785 |
| 2022-08-03 | 127.00 | 127.00 | 124.50 | 124.50 | 123.13 | 333,216 |
| 2022-08-02 | 125.00 | 128.00 | 123.00 | 125.00 | 123.62 | 542,997 |
| 2022-08-01 | 121.50 | 124.50 | 121.50 | 124.00 | 122.63 | 283,809 |
| 2022-07-29 | 120.00 | 121.50 | 119.50 | 121.50 | 120.16 | 76,385 |
| 2022-07-28 | 119.50 | 122.00 | 119.50 | 119.50 | 118.18 | 169,136 |
| 2022-07-27 | 119.00 | 120.00 | 118.50 | 119.50 | 118.18 | 56,014 |
| 2022-07-26 | 119.00 | 119.50 | 118.00 | 119.50 | 118.18 | 79,810 |
| 2022-07-25 | 118.50 | 120.00 | 117.50 | 119.00 | 117.69 | 120,409 |
| 2022-07-22 | 123.00 | 123.00 | 119.00 | 119.00 | 117.69 | 305,491 |
| 2022-07-21 | 116.50 | 122.00 | 116.00 | 120.50 | 119.17 | 296,045 |
| 2022-07-20 | 118.00 | 118.00 | 116.00 | 117.00 | 115.71 | 284,218 |
| 2022-07-19 | 115.00 | 115.50 | 114.00 | 115.00 | 113.73 | 62,558 |
| 2022-07-18 | 113.00 | 115.00 | 110.00 | 115.00 | 113.73 | 133,113 |
| 2022-07-15 | 108.00 | 113.00 | 108.00 | 111.00 | 109.78 | 109,462 |
| 2022-07-14 | 105.50 | 109.00 | 105.00 | 109.00 | 107.80 | 75,502 |
| 2022-07-13 | 107.50 | 107.50 | 106.00 | 106.00 | 104.83 | 48,462 |
| 2022-07-12 | 108.00 | 108.00 | 104.00 | 106.00 | 104.83 | 86,640 |
| 2022-07-11 | 109.00 | 109.50 | 108.00 | 108.50 | 107.31 | 28,142 |
| 2022-07-08 | 109.50 | 112.50 | 109.50 | 110.00 | 108.79 | 96,355 |
| 2022-07-07 | 107.00 | 109.00 | 106.50 | 108.00 | 106.81 | 67,435 |
| 2022-07-06 | 105.00 | 106.50 | 104.50 | 106.50 | 105.33 | 169,381 |
| 2022-07-05 | 105.50 | 105.50 | 103.00 | 105.00 | 103.84 | 67,683 |
| 2022-07-04 | 106.00 | 106.00 | 104.00 | 105.00 | 103.84 | 59,145 |
| 2022-07-01 | 106.50 | 107.50 | 103.50 | 106.00 | 104.83 | 197,917 |
| 2022-06-30 | 108.00 | 108.00 | 106.00 | 107.00 | 105.82 | 68,904 |
| 2022-06-29 | 109.00 | 109.50 | 108.00 | 109.00 | 107.80 | 42,421 |
| 2022-06-28 | 111.50 | 113.00 | 110.00 | 110.50 | 109.28 | 37,302 |
| 2022-06-27 | 109.50 | 112.00 | 108.00 | 111.50 | 110.27 | 73,300 |
| 2022-06-24 | 108.00 | 108.50 | 107.00 | 108.00 | 106.81 | 56,432 |
| 2022-06-23 | 107.50 | 107.50 | 105.00 | 107.50 | 106.32 | 101,061 |
| 2022-06-22 | 109.00 | 109.00 | 106.50 | 108.00 | 106.81 | 72,404 |
| 2022-06-21 | 109.00 | 109.00 | 107.00 | 109.00 | 107.80 | 47,549 |
| 2022-06-20 | 111.00 | 111.50 | 106.00 | 107.50 | 106.32 | 136,328 |
| 2022-06-17 | 111.50 | 112.50 | 110.00 | 110.00 | 108.79 | 124,845 |
| 2022-06-16 | 115.50 | 115.50 | 111.00 | 113.50 | 112.25 | 87,205 |
| 2022-06-15 | 115.50 | 115.50 | 113.50 | 114.00 | 112.75 | 62,125 |
| 2022-06-14 | 113.50 | 114.50 | 113.50 | 114.50 | 113.24 | 81,172 |
| 2022-06-13 | 115.50 | 116.00 | 115.00 | 115.00 | 113.73 | 57,522 |
| 2022-06-10 | 117.50 | 117.50 | 116.50 | 116.50 | 115.22 | 21,103 |
| 2022-06-09 | 118.50 | 119.00 | 117.00 | 117.50 | 116.21 | 45,459 |
| 2022-06-08 | 118.50 | 119.00 | 117.50 | 118.50 | 117.20 | 39,743 |
| 2022-06-07 | 118.00 | 119.00 | 117.50 | 118.50 | 117.20 | 18,460 |
| 2022-06-06 | 118.00 | 119.00 | 117.00 | 118.00 | 116.70 | 35,373 |
| 2022-06-02 | 117.00 | 118.00 | 117.00 | 118.00 | 116.70 | 26,574 |
| 2022-06-01 | 119.00 | 119.00 | 118.00 | 118.50 | 117.20 | 28,827 |
| 2022-05-31 | 117.50 | 120.00 | 117.50 | 119.00 | 117.69 | 66,898 |
| 2022-05-30 | 116.00 | 119.50 | 116.00 | 119.00 | 117.69 | 184,239 |
| 2022-05-27 | 115.00 | 115.50 | 114.00 | 114.50 | 113.24 | 32,502 |
| 2022-05-26 | 116.00 | 116.00 | 113.50 | 113.50 | 112.25 | 30,186 |
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.