Brogent Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	124.50	124.50	115.00	118.50	118.50	2,297,335
2026-01-21	125.00	125.00	125.00	125.00	125.00	0
2026-01-20	123.00	125.00	121.50	125.00	125.00	394,018
2026-01-19	125.00	129.00	124.00	124.00	124.00	925,554
2026-01-16	126.50	126.50	123.50	124.00	124.00	642,275
2026-01-15	124.50	130.00	122.00	125.00	125.00	1,563,305
2026-01-14	120.00	126.00	118.50	122.00	122.00	1,347,201
2026-01-13	120.50	121.50	115.00	118.50	118.50	872,539
2026-01-12	119.50	124.00	115.00	120.50	120.50	1,324,124
2026-01-09	110.00	121.50	108.50	118.50	118.50	1,310,151
2026-01-08	112.50	112.50	110.00	110.50	110.50	450,527
2026-01-07	117.00	117.00	112.00	113.00	113.00	546,220
2026-01-06	115.00	119.50	113.50	117.00	117.00	808,033
2026-01-05	112.00	118.00	109.50	117.00	117.00	1,755,957
2026-01-02	113.00	113.50	108.00	113.50	113.50	2,131,530
2025-12-31	100.50	103.50	99.200	103.50	103.50	555,141
2025-12-30	93.000	94.500	92.100	94.300	94.300	148,850
2025-12-29	93.300	93.300	92.200	92.700	92.700	168,127
2025-12-26	93.800	94.500	92.700	92.800	92.800	127,268
2025-12-24	93.100	93.800	92.200	93.800	93.800	140,039
2025-12-23	93.500	93.800	92.800	92.900	92.900	85,000
2025-12-22	93.600	93.800	93.200	93.600	93.600	138,039
2025-12-19	93.400	94.100	93.300	93.300	93.300	149,190
2025-12-18	92.600	93.700	92.500	93.400	93.400	135,613
2025-12-17	95.200	95.200	93.100	93.300	93.300	458,469
2025-12-16	93.800	94.400	93.000	94.000	94.000	137,118
2025-12-15	94.400	95.100	93.100	94.900	94.900	180,006
2025-12-12	93.500	95.200	93.100	94.800	94.800	225,200
2025-12-11	93.200	93.700	92.600	93.100	93.100	173,267
2025-12-10	93.800	94.300	92.500	92.700	92.700	192,275
2025-12-09	91.000	94.500	91.000	94.300	94.300	313,200
2025-12-08	90.300	91.200	90.100	91.000	91.000	168,402
2025-12-05	92.100	92.100	90.300	90.300	90.300	193,000
2025-12-04	93.900	96.100	92.400	92.400	92.400	325,017
2025-12-03	93.600	94.300	92.800	94.000	94.000	213,271
2025-12-02	90.800	95.000	90.700	93.600	93.600	571,053
2025-12-01	85.600	90.000	85.600	89.700	89.700	209,057
2025-11-28	88.500	89.000	86.400	86.400	86.400	284,006
2025-11-27	89.300	89.400	87.400	88.500	88.500	232,200
2025-11-26	90.300	90.800	88.400	89.300	89.300	377,073
2025-11-25	91.100	92.700	89.200	90.300	90.300	298,114
2025-11-24	91.737	91.737	90.241	91.737	91.737	153,440
2025-11-21	93.432	93.432	91.338	91.837	91.837	147,422
2025-11-20	92.435	94.030	91.338	94.030	94.030	290,921
2025-11-19	92.435	92.734	90.341	91.737	91.737	208,597
2025-11-18	95.200	96.100	91.600	91.600	91.600	359,001
2025-11-17	93.500	97.000	92.800	96.600	96.600	535,072
2025-11-14	91.200	93.000	90.600	93.000	93.000	184,000
2025-11-13	94.900	95.300	92.100	92.100	92.100	158,026
2025-11-12	95.300	95.700	93.400	94.800	94.800	171,000
2025-11-11	94.600	96.300	93.600	94.800	94.800	173,100
2025-11-10	92.500	94.800	91.500	94.800	94.800	101,001
2025-11-07	92.500	95.000	92.400	93.200	93.200	174,000
2025-11-06	90.900	92.700	90.900	92.700	92.700	120,004
2025-11-05	90.100	92.900	89.900	92.200	92.200	96,000
2025-11-04	91.700	93.900	91.400	91.400	91.400	174,001
2025-11-03	95.200	95.200	91.200	92.000	92.000	190,320
2025-10-31	92.300	96.000	91.900	95.200	95.200	199,020
2025-10-30	94.800	94.800	92.300	92.300	92.300	116,036
2025-10-29	93.500	94.100	92.600	94.100	94.100	134,256

← NewerPage 4 of 21 · 1,221 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.