Brogent Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-25 | 114.50 | 116.00 | 114.00 | 115.50 | 114.23 | 35,094 |
| 2022-05-24 | 115.50 | 115.50 | 114.50 | 115.00 | 113.73 | 31,123 |
| 2022-05-23 | 116.50 | 117.00 | 115.50 | 116.00 | 114.72 | 41,061 |
| 2022-05-20 | 114.00 | 117.50 | 114.00 | 116.50 | 115.22 | 196,645 |
| 2022-05-19 | 114.00 | 114.50 | 112.50 | 114.00 | 112.75 | 42,042 |
| 2022-05-18 | 114.00 | 114.50 | 113.50 | 114.50 | 113.24 | 51,410 |
| 2022-05-17 | 111.50 | 115.00 | 111.50 | 114.50 | 113.24 | 123,584 |
| 2022-05-16 | 111.00 | 112.50 | 109.50 | 111.00 | 109.78 | 31,139 |
| 2022-05-13 | 112.00 | 112.00 | 109.00 | 111.00 | 109.78 | 60,631 |
| 2022-05-12 | 110.00 | 111.50 | 108.00 | 110.00 | 108.79 | 106,977 |
| 2022-05-11 | 112.50 | 112.50 | 110.00 | 110.00 | 108.79 | 126,981 |
| 2022-05-10 | 112.00 | 113.50 | 112.00 | 113.50 | 112.25 | 57,791 |
| 2022-05-09 | 114.00 | 114.00 | 112.00 | 113.00 | 111.76 | 50,053 |
| 2022-05-06 | 113.00 | 115.00 | 113.00 | 115.00 | 113.73 | 43,084 |
| 2022-05-05 | 115.00 | 115.00 | 114.50 | 115.00 | 113.73 | 33,730 |
| 2022-05-04 | 114.50 | 114.50 | 113.00 | 114.00 | 112.75 | 50,444 |
| 2022-05-03 | 114.00 | 116.00 | 114.00 | 114.00 | 112.75 | 32,079 |
| 2022-04-29 | 114.00 | 115.00 | 113.00 | 115.00 | 113.73 | 53,380 |
| 2022-04-28 | 113.00 | 114.50 | 112.50 | 113.50 | 112.25 | 39,549 |
| 2022-04-27 | 111.00 | 113.00 | 110.50 | 112.50 | 111.26 | 74,957 |
| 2022-04-26 | 113.50 | 114.50 | 112.00 | 112.50 | 111.26 | 41,095 |
| 2022-04-25 | 112.50 | 113.00 | 111.50 | 113.00 | 111.76 | 108,552 |
| 2022-04-22 | 114.50 | 115.00 | 114.00 | 115.00 | 113.73 | 33,543 |
| 2022-04-21 | 117.50 | 117.50 | 115.00 | 115.50 | 114.23 | 35,122 |
| 2022-04-20 | 117.00 | 117.00 | 114.50 | 116.00 | 114.72 | 45,021 |
| 2022-04-19 | 114.00 | 116.00 | 114.00 | 116.00 | 114.72 | 62,484 |
| 2022-04-18 | 113.00 | 114.50 | 112.50 | 113.00 | 111.76 | 61,531 |
| 2022-04-15 | 116.50 | 117.00 | 113.00 | 114.50 | 113.24 | 101,210 |
| 2022-04-14 | 114.00 | 116.00 | 114.00 | 116.00 | 114.72 | 38,721 |
| 2022-04-13 | 115.50 | 116.00 | 114.00 | 116.00 | 114.72 | 83,273 |
| 2022-04-12 | 115.50 | 115.50 | 112.00 | 115.00 | 113.73 | 103,851 |
| 2022-04-11 | 118.00 | 118.50 | 112.00 | 114.50 | 113.24 | 215,351 |
| 2022-04-08 | 120.00 | 120.00 | 118.50 | 118.50 | 117.20 | 53,343 |
| 2022-04-07 | 119.50 | 121.00 | 118.50 | 119.50 | 118.18 | 104,795 |
| 2022-04-06 | 118.00 | 119.00 | 118.00 | 119.00 | 117.69 | 36,485 |
| 2022-04-01 | 116.50 | 119.00 | 116.50 | 118.50 | 117.20 | 42,522 |
| 2022-03-31 | 118.50 | 119.00 | 118.00 | 118.50 | 117.20 | 34,714 |
| 2022-03-30 | 119.00 | 119.50 | 118.00 | 118.50 | 117.20 | 60,959 |
| 2022-03-29 | 117.00 | 118.00 | 116.50 | 117.50 | 116.21 | 77,600 |
| 2022-03-28 | 117.50 | 117.50 | 116.50 | 117.00 | 115.71 | 83,294 |
| 2022-03-25 | 119.00 | 119.50 | 118.00 | 118.50 | 117.20 | 93,160 |
| 2022-03-24 | 120.00 | 120.00 | 118.50 | 118.50 | 117.20 | 65,823 |
| 2022-03-23 | 122.00 | 122.00 | 120.00 | 120.00 | 118.68 | 89,454 |
| 2022-03-22 | 121.00 | 122.00 | 119.50 | 119.50 | 118.18 | 57,956 |
| 2022-03-21 | 120.50 | 121.50 | 119.50 | 121.00 | 119.67 | 102,689 |
| 2022-03-18 | 121.00 | 126.00 | 121.00 | 122.00 | 120.66 | 653,403 |
| 2022-03-17 | 116.50 | 119.50 | 116.50 | 119.00 | 117.69 | 134,851 |
| 2022-03-16 | 116.50 | 117.50 | 115.50 | 116.50 | 115.22 | 74,138 |
| 2022-03-15 | 116.00 | 116.50 | 115.00 | 115.50 | 114.23 | 140,611 |
| 2022-03-14 | 117.00 | 118.00 | 116.00 | 117.00 | 115.71 | 95,411 |
| 2022-03-11 | 117.50 | 117.50 | 115.50 | 116.50 | 115.22 | 65,459 |
| 2022-03-10 | 118.50 | 118.50 | 116.50 | 118.50 | 117.20 | 77,447 |
| 2022-03-09 | 116.00 | 118.00 | 114.50 | 117.00 | 115.71 | 70,376 |
| 2022-03-08 | 115.50 | 117.00 | 114.50 | 116.00 | 114.72 | 177,054 |
| 2022-03-07 | 119.50 | 119.50 | 114.50 | 115.50 | 114.23 | 230,414 |
| 2022-03-04 | 120.00 | 120.50 | 117.50 | 119.00 | 117.69 | 115,778 |
| 2022-03-03 | 122.00 | 124.00 | 120.00 | 120.00 | 118.68 | 110,328 |
| 2022-03-02 | 122.00 | 122.50 | 120.00 | 122.00 | 120.66 | 71,221 |
| 2022-03-01 | 121.00 | 124.50 | 120.50 | 122.50 | 121.15 | 161,318 |
| 2022-02-25 | 118.50 | 121.50 | 116.00 | 120.50 | 119.17 | 216,877 |
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.