Brogent Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	90.500	90.500	89.000	90.200	90.200	146,050
2025-07-30	90.000	90.800	89.000	90.500	90.500	148,013
2025-07-29	90.500	90.500	89.300	89.600	89.600	133,164
2025-07-28	91.200	91.400	89.800	91.100	91.100	154,010
2025-07-25	93.000	93.100	91.200	91.200	91.200	95,031
2025-07-24	94.300	94.300	92.300	93.000	93.000	79,121
2025-07-23	93.400	93.800	92.500	93.600	93.600	51,000
2025-07-22	94.600	95.100	91.600	93.300	93.300	208,025
2025-07-21	94.200	96.000	94.000	95.000	95.000	133,000
2025-07-18	94.600	94.600	93.300	94.200	94.200	100,125
2025-07-17	92.200	95.200	92.200	94.500	94.500	145,001
2025-07-16	92.200	92.200	91.200	92.200	92.200	62,020
2025-07-15	92.300	92.300	90.400	92.000	92.000	146,018
2025-07-14	92.100	92.500	91.000	91.500	91.500	176,243
2025-07-11	92.100	93.900	92.100	93.300	93.300	66,000
2025-07-10	94.400	94.400	93.300	93.900	93.900	60,200
2025-07-09	92.300	94.000	92.200	94.000	94.000	49,065
2025-07-08	93.100	93.100	91.000	92.200	92.200	148,031
2025-07-07	93.200	93.700	91.900	93.700	93.700	69,055
2025-07-04	97.300	97.400	93.500	93.500	93.500	135,068
2025-07-03	94.600	99.900	94.600	98.400	98.400	290,040
2025-07-02	94.200	94.500	93.600	94.500	94.500	66,030
2025-07-01	94.200	95.500	93.000	94.500	94.500	105,100
2025-06-30	96.000	96.200	94.100	94.100	94.100	87,359
2025-06-27	96.300	96.800	95.100	96.000	96.000	88,025
2025-06-26	95.800	97.300	95.400	96.300	96.300	115,040
2025-06-25	96.700	96.700	95.100	95.700	95.700	94,105
2025-06-24	94.200	96.600	94.200	96.600	96.600	75,034
2025-06-23	94.100	94.300	90.500	94.300	94.300	119,034
2025-06-20	94.200	94.200	92.000	94.200	94.200	295,052
2025-06-19	96.200	96.500	94.000	94.000	94.000	129,115
2025-06-18	95.100	97.300	95.100	97.300	97.300	101,050
2025-06-17	97.900	97.900	95.300	96.800	96.800	136,162
2025-06-16	94.500	96.600	94.500	96.200	96.200	91,016
2025-06-13	98.200	98.300	95.300	96.200	96.200	191,059
2025-06-12	99.000	99.000	98.100	98.900	98.900	90,009
2025-06-11	98.300	99.800	98.300	98.500	98.500	137,200
2025-06-10	98.600	99.500	98.600	98.700	98.700	107,227
2025-06-09	98.400	98.900	97.700	98.600	98.600	144,082
2025-06-06	102.50	102.50	98.400	98.400	98.400	233,535
2025-06-05	104.50	104.50	101.00	102.50	102.50	257,002
2025-06-04	102.50	104.00	102.50	104.00	104.00	178,663
2025-06-03	104.50	104.50	101.00	102.00	102.00	291,154
2025-06-02	108.00	108.00	103.50	103.50	103.50	324,272
2025-05-29	109.00	110.50	108.00	110.50	110.50	276,026
2025-05-28	110.00	110.00	107.00	109.00	109.00	308,025
2025-05-27	110.00	111.00	108.00	110.50	110.50	270,025
2025-05-26	108.50	110.50	108.00	110.50	110.50	130,081
2025-05-23	106.50	109.00	106.50	109.00	109.00	79,085
2025-05-22	107.50	108.50	105.50	107.00	107.00	149,100
2025-05-21	108.50	110.00	107.50	108.00	108.00	296,367
2025-05-20	109.50	110.00	107.00	110.00	110.00	181,658
2025-05-19	111.50	111.50	108.50	108.50	108.50	173,102
2025-05-16	111.00	111.50	110.00	111.50	111.50	157,086
2025-05-15	108.00	110.50	107.00	110.50	110.50	317,530
2025-05-14	103.50	110.00	102.50	110.00	110.00	328,639
2025-05-13	104.00	105.00	103.00	104.50	104.50	143,110
2025-05-12	103.00	103.50	102.50	103.50	103.50	130,000
2025-05-09	103.50	103.50	101.50	103.00	103.00	123,000
2025-05-08	102.00	103.00	101.50	103.00	103.00	123,223

← NewerPage 6 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.