Brogent Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	96.500	96.500	94.100	95.800	95.800	81,020
2026-07-24	96.000	97.200	94.500	96.500	96.500	84,012
2026-07-23	96.369	97.959	95.376	97.065	97.065	78,772
2026-07-22	94.382	98.356	94.283	97.959	97.959	120,800
2026-07-21	93.290	94.879	92.892	94.184	94.184	117,768
2026-07-20	92.197	93.886	91.501	93.290	93.290	117,767
2026-07-17	97.600	97.600	92.800	92.800	92.800	279,549
2026-07-16	99.800	100.00	98.300	99.400	99.400	156,078
2026-07-15	100.50	101.00	99.600	100.00	100.00	142,013
2026-07-14	101.00	101.00	98.000	100.00	100.00	239,000
2026-07-13	104.50	106.00	102.00	102.00	102.00	377,001
2026-07-10	101.00	101.00	101.00	101.00	101.00	0
2026-07-09	101.50	102.00	100.00	101.00	101.00	107,000
2026-07-08	101.00	102.50	99.200	101.00	101.00	116,000
2026-07-07	99.300	103.00	99.100	101.00	101.00	278,001
2026-07-06	99.600	100.00	98.800	98.800	98.800	81,001
2026-07-03	98.600	99.600	98.600	99.400	99.400	37,051
2026-07-02	99.000	99.500	98.000	99.300	99.300	148,382
2026-07-01	98.600	99.000	98.000	99.000	99.000	49,022
2026-06-30	98.000	98.500	97.100	98.500	98.500	84,010
2026-06-29	98.900	98.900	97.900	98.000	98.000	57,001
2026-06-26	100.00	100.00	97.000	98.000	98.000	235,119
2026-06-25	102.50	102.50	100.00	100.00	100.00	67,000
2026-06-24	99.400	101.50	99.100	101.00	101.00	183,021
2026-06-23	100.00	100.50	98.800	99.800	99.800	204,031
2026-06-22	101.00	101.50	99.600	100.50	100.50	270,000
2026-06-18	103.00	103.00	101.00	101.50	101.50	163,243
2026-06-17	103.00	103.50	101.50	103.00	103.00	145,001
2026-06-16	103.00	104.50	102.00	103.00	103.00	186,016
2026-06-15	103.00	104.50	102.00	102.00	102.00	189,080
2026-06-12	103.00	104.50	101.50	102.00	102.00	164,051
2026-06-11	102.00	104.00	101.50	102.00	102.00	142,001
2026-06-10	106.00	107.00	101.50	101.50	101.50	160,180
2026-06-09	107.00	109.00	104.00	106.00	106.00	205,741
2026-06-08	100.50	105.00	100.50	105.00	105.00	161,001
2026-06-05	106.00	107.50	104.00	107.50	107.50	135,002
2026-06-04	107.00	107.00	105.00	106.00	106.00	84,039
2026-06-03	107.50	111.50	106.50	107.50	107.50	344,173
2026-06-02	106.00	108.50	104.00	107.50	107.50	511,080
2026-06-01	104.00	104.00	100.50	101.00	101.00	234,062
2026-05-29	106.00	106.00	101.50	103.50	103.50	253,003
2026-05-28	107.50	107.50	103.00	105.00	105.00	248,060
2026-05-27	108.00	109.00	104.00	107.00	107.00	315,120
2026-05-26	109.00	109.50	106.50	108.00	108.00	273,230
2026-05-25	114.50	115.00	108.50	109.50	109.50	410,102
2026-05-22	114.00	115.00	112.00	113.50	113.50	252,217
2026-05-21	112.50	114.00	111.00	112.00	112.00	300,042
2026-05-20	109.50	111.00	108.50	110.50	110.50	246,056
2026-05-19	110.00	112.50	107.50	108.50	108.50	485,050
2026-05-18	100.50	112.00	99.800	111.50	111.50	744,935
2026-05-15	103.00	105.50	100.00	102.00	102.00	283,010
2026-05-14	100.00	100.50	99.000	100.00	100.00	164,055
2026-05-13	100.00	101.00	99.500	100.00	100.00	185,032
2026-05-12	105.00	105.00	101.00	102.00	102.00	141,110
2026-05-11	104.50	106.00	103.00	104.00	104.00	294,075
2026-05-08	102.50	104.50	101.50	103.50	103.50	208,060
2026-05-07	106.50	106.50	101.00	104.00	104.00	332,036
2026-05-06	103.00	106.50	99.500	104.00	104.00	467,230
2026-05-05	96.400	105.00	95.700	103.00	103.00	787,237
2026-05-04	94.500	96.200	94.500	96.000	96.000	178,499

← NewerPage 2 of 21 · 1,228 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.