Brogent Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	119.50	119.50	114.50	116.00	114.72	517,120
2022-02-23	121.00	122.50	120.50	121.00	119.67	114,682
2022-02-22	121.00	122.00	119.50	122.00	120.66	165,665
2022-02-21	125.50	125.50	121.50	122.00	120.66	195,416
2022-02-18	125.00	126.50	123.50	125.00	123.62	230,446
2022-02-17	121.50	128.00	121.50	125.50	124.12	719,466
2022-02-16	121.50	124.00	120.00	121.00	119.67	257,978
2022-02-15	119.00	122.00	118.00	120.50	119.17	203,401
2022-02-14	118.00	118.50	115.00	118.00	116.70	147,763
2022-02-11	118.00	121.00	117.00	120.00	118.68	196,442
2022-02-10	119.50	119.50	116.00	117.50	116.21	137,883
2022-02-09	119.50	121.50	117.50	118.50	117.20	175,942
2022-02-08	117.50	119.00	117.00	118.50	117.20	112,162
2022-02-07	114.00	118.00	113.00	117.50	116.21	211,036
2022-01-26	111.00	111.50	111.00	111.00	109.78	83,796
2022-01-25	111.50	112.50	110.00	111.00	109.78	91,419
2022-01-24	112.50	112.50	109.00	112.00	110.77	185,343
2022-01-21	113.00	115.00	113.00	113.50	112.25	117,659
2022-01-20	113.00	116.00	112.50	115.00	113.73	72,954
2022-01-19	114.00	114.00	112.50	113.00	111.76	138,507
2022-01-18	113.50	116.50	113.00	114.00	112.75	217,506
2022-01-17	111.50	113.00	111.00	112.50	111.26	93,565
2022-01-14	114.00	114.00	109.00	112.50	111.26	386,075
2022-01-13	113.50	114.50	112.50	114.00	112.75	128,821
2022-01-12	113.50	116.00	113.50	113.50	112.25	124,441
2022-01-11	116.00	118.00	113.00	113.00	111.76	218,116
2022-01-10	115.00	116.50	114.00	116.00	114.72	94,895
2022-01-07	115.50	116.00	112.50	116.00	114.72	247,144
2022-01-06	115.50	116.00	114.00	115.50	114.23	270,730
2022-01-05	120.00	120.00	116.00	116.00	114.72	396,431
2022-01-04	122.50	124.00	119.00	119.50	118.18	384,980
2022-01-03	125.00	125.00	121.00	121.50	120.16	184,827
2021-12-30	124.50	125.00	121.50	123.00	121.65	190,303
2021-12-29	124.00	125.00	123.00	124.50	123.13	134,837
2021-12-28	124.00	126.00	123.00	124.50	123.13	302,646
2021-12-27	122.50	123.50	121.50	123.50	122.14	119,437
2021-12-24	123.50	123.50	121.00	121.50	120.16	236,524
2021-12-23	125.00	125.00	122.50	123.00	121.65	210,987
2021-12-22	123.00	127.00	123.00	125.00	123.62	253,787
2021-12-21	123.50	124.50	120.50	122.00	120.66	348,312
2021-12-20	121.50	129.00	121.50	124.00	122.63	324,676
2021-12-17	123.50	125.50	122.00	122.50	121.15	213,882
2021-12-16	125.00	125.50	123.00	123.50	122.14	195,484
2021-12-15	122.00	126.50	122.00	123.00	121.65	223,405
2021-12-14	127.50	128.50	122.00	122.50	121.15	553,878
2021-12-13	131.00	132.00	128.00	128.50	127.09	379,680
2021-12-10	127.50	136.00	127.50	132.00	130.55	805,916
2021-12-09	131.50	132.00	128.50	129.00	127.58	256,085
2021-12-08	130.00	131.50	129.50	131.00	129.56	213,474
2021-12-07	129.00	131.50	128.00	128.00	126.59	412,281
2021-12-06	129.00	129.00	126.00	126.50	125.11	369,871
2021-12-03	128.50	132.50	127.50	129.00	127.58	477,180
2021-12-02	132.50	133.50	128.00	128.00	126.59	852,269
2021-12-01	133.00	136.50	129.50	135.00	133.51	589,920
2021-11-30	136.00	139.50	134.00	134.00	132.52	597,602
2021-11-29	134.00	138.00	132.00	133.00	131.54	765,239
2021-11-26	146.00	147.50	137.00	137.50	135.99	1,102,868
2021-11-25	147.00	150.50	144.50	144.50	142.91	648,324
2021-11-24	144.50	150.00	141.50	144.50	142.91	1,040,656
2021-11-23	151.00	152.00	141.00	141.50	139.94	1,507,937

← NewerPage 20 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.