Brogent Technologies historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	152.00	154.50	151.00	152.00	150.33	834,833
2021-11-19	151.00	161.50	148.00	154.00	152.30	3,424,246
2021-11-18	153.00	154.00	148.00	150.50	148.84	1,350,554
2021-11-17	153.50	157.50	146.00	154.00	152.30	2,751,013
2021-11-16	162.00	163.00	150.50	152.00	150.33	2,690,529
2021-11-15	165.00	170.50	157.00	162.00	160.22	7,007,061
2021-11-12	145.50	155.50	141.00	155.50	153.79	4,713,295
2021-11-11	151.50	156.00	139.00	144.50	142.91	7,677,942
2021-11-10	145.00	147.50	141.00	147.50	145.88	4,489,062
2021-11-09	133.00	140.50	130.50	134.50	133.02	2,598,922
2021-11-08	121.50	131.00	121.50	131.00	129.56	1,299,898
2021-11-05	122.50	123.50	119.50	119.50	118.18	329,421
2021-11-04	132.50	133.00	122.00	122.00	120.66	1,180,352
2021-11-03	126.00	133.50	124.50	129.50	128.07	1,010,037
2021-11-02	127.00	127.00	123.50	125.00	123.62	184,055
2021-11-01	127.50	128.00	124.00	125.50	124.12	258,076
2021-10-29	123.50	126.50	121.50	126.50	125.11	387,210
2021-10-28	117.50	123.50	117.50	120.00	118.68	171,389
2021-10-27	117.00	120.00	117.00	117.50	116.21	171,344
2021-10-26	117.00	117.00	116.50	116.50	115.22	36,312
2021-10-25	116.50	117.50	115.00	117.00	115.71	50,223
2021-10-22	116.50	118.00	115.00	117.50	116.21	87,305
2021-10-21	116.50	117.50	114.50	115.00	113.73	77,997
2021-10-20	116.00	117.00	115.00	115.00	113.73	92,124
2021-10-19	114.50	115.50	114.00	114.50	113.24	90,520
2021-10-18	114.00	114.00	112.00	113.00	111.76	100,125
2021-10-15	112.00	113.50	112.00	113.00	111.76	59,224
2021-10-14	113.50	113.50	110.00	111.50	110.27	76,249

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.