Brogent Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	94.500	94.500	92.000	93.000	93.000	128,000
2025-10-27	94.000	96.300	93.100	94.500	94.500	197,993
2025-10-23	95.500	96.800	92.000	92.000	92.000	323,153
2025-10-22	93.000	98.800	93.000	97.000	97.000	674,417
2025-10-21	88.200	93.300	88.200	93.300	93.300	582,192
2025-10-20	84.400	90.500	84.400	88.200	88.200	455,012
2025-10-17	83.500	85.000	83.500	84.400	84.400	106,033
2025-10-16	84.000	85.000	83.700	84.200	84.200	125,137
2025-10-15	84.100	84.300	82.900	84.000	84.000	234,090
2025-10-14	85.500	86.600	83.500	84.500	84.500	333,032
2025-10-13	87.500	88.200	84.900	85.800	85.800	289,150
2025-10-09	88.800	89.400	87.300	88.200	88.200	124,000
2025-10-08	87.600	88.300	86.600	88.300	88.300	144,020
2025-10-07	87.500	88.400	87.000	88.400	88.400	180,154
2025-10-03	87.500	87.600	86.800	87.500	87.500	141,001
2025-10-02	89.000	89.000	87.000	88.200	88.200	130,002
2025-10-01	87.400	88.500	86.000	88.000	88.000	225,020
2025-09-30	88.000	88.000	87.000	87.900	87.900	148,000
2025-09-29	88.500	88.500	88.500	88.500	88.500	0
2025-09-26	89.500	89.500	87.000	88.500	88.500	172,000
2025-09-25	88.800	90.800	88.800	90.000	90.000	141,293
2025-09-24	90.500	90.500	89.500	89.500	89.500	63,001
2025-09-23	89.500	90.500	89.500	90.500	90.500	107,001
2025-09-22	89.800	92.000	89.500	90.300	90.300	128,086
2025-09-19	90.300	90.600	89.100	89.400	89.400	96,000
2025-09-18	85.200	92.200	85.200	90.400	90.400	537,269
2025-09-17	86.700	87.500	84.500	85.100	85.100	356,154
2025-09-16	89.800	89.800	86.500	86.800	86.800	330,163
2025-09-15	89.000	89.700	88.500	89.200	89.200	79,010
2025-09-12	88.500	89.900	88.500	89.000	89.000	65,004
2025-09-11	90.100	90.100	88.300	88.400	88.400	235,001
2025-09-10	90.500	91.500	90.400	90.400	90.400	92,395
2025-09-09	90.300	90.900	89.600	90.600	90.600	148,125
2025-09-08	89.500	90.200	89.000	89.500	89.500	71,395
2025-09-05	90.800	90.800	89.300	89.800	89.800	92,385
2025-09-04	89.400	92.300	89.400	90.700	90.700	169,000
2025-09-03	89.200	90.200	89.000	89.600	89.600	71,106
2025-09-02	88.800	90.400	88.400	88.700	88.700	90,003
2025-09-01	88.900	89.100	87.400	88.500	88.500	103,122
2025-08-29	89.300	89.500	88.800	88.900	88.900	100,423
2025-08-28	89.200	90.000	89.100	89.900	89.900	42,123
2025-08-27	88.500	90.600	88.500	89.900	89.900	164,005
2025-08-26	88.100	88.800	87.600	88.100	88.100	170,600
2025-08-25	88.500	89.200	87.700	88.000	88.000	116,456
2025-08-22	88.500	89.200	88.000	88.000	88.000	61,042
2025-08-21	89.400	89.400	88.400	88.500	88.500	78,047
2025-08-20	88.800	90.500	86.900	90.100	90.100	401,010
2025-08-19	88.900	89.500	88.000	89.500	89.500	132,100
2025-08-18	91.700	91.900	87.700	89.000	89.000	409,381
2025-08-15	92.300	92.400	90.600	91.900	91.900	262,000
2025-08-14	88.900	92.300	87.300	92.300	92.300	698,246
2025-08-13	88.100	90.000	88.100	89.600	89.600	321,035
2025-08-12	88.500	89.100	87.500	89.000	89.000	206,002
2025-08-11	92.100	92.100	88.200	89.000	89.000	346,098
2025-08-08	92.100	93.500	92.000	92.700	92.700	139,200
2025-08-07	92.500	93.100	91.800	93.100	93.100	99,002
2025-08-06	91.500	92.900	90.900	92.900	92.900	123,006
2025-08-05	92.100	93.300	92.100	92.900	92.900	94,015
2025-08-04	90.400	92.300	89.500	92.100	92.100	167,031
2025-08-01	90.200	90.200	90.200	90.200	90.200	163,427

← NewerPage 5 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.