Brogent Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	92.700	94.300	92.400	93.100	93.100	148,030
2026-04-29	91.700	92.400	91.300	92.400	92.400	69,262
2026-04-28	91.500	92.300	90.700	92.300	92.300	160,010
2026-04-27	91.900	92.400	90.300	91.200	91.200	142,011
2026-04-24	92.500	92.500	90.900	92.000	92.000	158,039
2026-04-23	94.600	94.700	91.000	92.500	92.500	252,121
2026-04-22	94.000	95.100	93.700	94.500	94.500	140,196
2026-04-21	94.900	95.000	92.900	94.400	94.400	354,010
2026-04-20	94.800	95.900	94.800	95.000	95.000	154,200
2026-04-17	94.800	95.100	93.600	94.000	94.000	138,229
2026-04-16	94.100	97.000	93.600	95.900	95.900	173,244
2026-04-15	94.200	94.700	93.000	94.000	94.000	166,001
2026-04-14	94.400	94.700	93.000	94.200	94.200	140,084
2026-04-13	96.000	96.000	92.700	94.400	94.400	176,080
2026-04-10	96.300	99.500	95.100	96.000	96.000	209,031
2026-04-09	94.400	95.700	92.400	95.000	95.000	97,003
2026-04-08	91.700	97.000	90.700	94.400	94.400	382,132
2026-04-07	89.500	91.000	89.500	90.000	90.000	88,013
2026-04-02	90.500	91.200	89.200	91.200	91.200	57,003
2026-04-01	90.100	91.400	89.000	91.200	91.200	165,090
2026-03-31	89.100	90.400	88.400	90.000	90.000	197,093
2026-03-30	93.200	93.200	89.900	90.200	90.200	388,195
2026-03-27	93.000	94.000	91.600	94.000	94.000	195,006
2026-03-26	94.500	95.000	92.100	94.000	94.000	194,001
2026-03-25	94.000	94.500	93.400	94.500	94.500	111,124
2026-03-24	95.000	95.300	92.600	94.000	94.000	203,070
2026-03-23	96.200	96.700	93.000	94.400	94.400	355,180
2026-03-20	99.500	101.00	95.900	98.400	98.400	471,006
2026-03-19	99.000	99.200	98.200	98.800	98.800	144,011
2026-03-18	99.100	99.700	97.500	99.700	99.700	229,221
2026-03-17	100.50	101.00	98.800	99.000	99.000	215,118
2026-03-16	100.00	100.00	97.700	99.900	99.900	106,821
2026-03-13	100.00	100.50	97.000	99.400	99.400	189,013
2026-03-12	100.50	101.00	99.500	100.00	100.00	108,125
2026-03-11	99.600	101.50	99.600	101.00	101.00	162,240
2026-03-10	98.300	98.400	96.700	98.300	98.300	123,100
2026-03-09	98.900	98.900	94.700	95.900	95.900	275,085
2026-03-06	101.50	102.50	100.50	101.00	101.00	169,065
2026-03-05	98.900	100.50	98.600	100.50	100.50	224,208
2026-03-04	98.000	99.300	94.300	96.100	96.100	416,231
2026-03-03	105.00	105.00	99.200	99.700	99.700	433,527
2026-03-02	101.00	108.00	98.500	106.50	106.50	721,116
2026-02-26	100.00	103.50	98.300	99.400	99.400	357,010
2026-02-25	102.00	102.00	99.000	100.00	100.00	197,002
2026-02-24	101.00	102.00	99.700	100.00	100.00	211,789
2026-02-23	105.50	105.50	100.00	100.00	100.00	306,054
2026-02-11	102.00	106.00	100.00	104.50	104.50	417,017
2026-02-10	101.00	102.50	100.00	102.00	102.00	187,021
2026-02-09	100.50	101.00	99.500	101.00	101.00	206,500
2026-02-06	102.50	103.00	99.500	99.500	99.500	381,073
2026-02-05	103.00	104.50	102.00	104.00	104.00	202,095
2026-02-04	106.00	106.50	103.50	103.50	103.50	282,105
2026-02-03	108.00	108.50	105.00	107.00	107.00	237,020
2026-02-02	104.50	110.50	103.00	107.00	107.00	544,031
2026-01-30	108.00	108.00	103.50	103.50	103.50	811,002
2026-01-29	107.50	108.50	106.50	107.00	107.00	298,149
2026-01-28	106.50	107.50	103.50	107.50	107.50	326,020
2026-01-27	106.50	107.00	103.50	106.00	106.00	337,016
2026-01-26	115.00	115.00	105.50	106.00	106.00	1,292,158
2026-01-23	119.50	125.00	117.00	117.00	117.00	765,201

← NewerPage 3 of 5 · 243 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.