Brogent Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 99.200 | 100.50 | 98.500 | 100.50 | 100.50 | 153,300 |
| 2025-05-06 | 97.700 | 99.500 | 97.700 | 99.500 | 99.500 | 182,100 |
| 2025-05-05 | 102.00 | 102.00 | 97.100 | 97.300 | 97.300 | 285,119 |
| 2025-05-02 | 99.500 | 102.00 | 99.500 | 101.50 | 101.50 | 156,042 |
| 2025-04-30 | 99.000 | 100.00 | 98.000 | 99.500 | 99.500 | 153,151 |
| 2025-04-29 | 98.200 | 99.000 | 97.400 | 99.000 | 99.000 | 109,192 |
| 2025-04-28 | 95.900 | 98.000 | 95.900 | 98.000 | 98.000 | 127,289 |
| 2025-04-25 | 95.000 | 96.200 | 94.200 | 95.700 | 95.700 | 150,015 |
| 2025-04-24 | 94.300 | 94.900 | 93.100 | 94.900 | 94.900 | 87,019 |
| 2025-04-23 | 93.500 | 94.300 | 93.400 | 93.700 | 93.700 | 71,010 |
| 2025-04-22 | 92.200 | 93.500 | 91.300 | 92.000 | 92.000 | 173,002 |
| 2025-04-21 | 93.600 | 94.700 | 93.000 | 93.500 | 93.500 | 161,004 |
| 2025-04-18 | 94.500 | 95.000 | 93.800 | 95.000 | 95.000 | 72,022 |
| 2025-04-17 | 94.000 | 95.000 | 92.300 | 94.500 | 94.500 | 171,002 |
| 2025-04-16 | 96.100 | 96.300 | 94.200 | 94.200 | 94.200 | 214,334 |
| 2025-04-15 | 95.100 | 96.700 | 95.100 | 96.100 | 96.100 | 188,016 |
| 2025-04-14 | 96.500 | 97.500 | 94.000 | 94.500 | 94.500 | 448,419 |
| 2025-04-11 | 91.300 | 95.500 | 88.600 | 95.500 | 95.500 | 531,335 |
| 2025-04-10 | 94.900 | 95.500 | 93.100 | 95.500 | 95.500 | 517,004 |
| 2025-04-09 | 86.500 | 90.000 | 82.000 | 86.900 | 86.900 | 1,444,299 |
| 2025-04-08 | 86.400 | 89.400 | 86.400 | 86.400 | 86.400 | 1,013,100 |
| 2025-04-07 | 95.900 | 95.900 | 95.900 | 95.900 | 95.900 | 65,110 |
| 2025-04-02 | 107.50 | 107.50 | 104.50 | 106.50 | 106.50 | 374,056 |
| 2025-04-01 | 105.00 | 107.50 | 103.00 | 107.50 | 107.50 | 484,014 |
| 2025-03-31 | 108.50 | 108.50 | 101.50 | 106.50 | 106.50 | 1,062,141 |
| 2025-03-28 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | 331,438 |
| 2025-03-27 | 117.50 | 117.50 | 115.00 | 115.00 | 115.00 | 84,140 |
| 2025-03-26 | 115.00 | 118.50 | 114.00 | 117.50 | 117.50 | 186,181 |
| 2025-03-25 | 114.00 | 115.50 | 113.50 | 114.00 | 114.00 | 77,080 |
| 2025-03-24 | 114.50 | 115.00 | 113.00 | 114.50 | 114.50 | 81,108 |
| 2025-03-21 | 116.00 | 116.00 | 114.50 | 114.50 | 114.50 | 76,158 |
| 2025-03-20 | 114.50 | 116.50 | 114.50 | 115.00 | 115.00 | 110,030 |
| 2025-03-19 | 116.00 | 116.50 | 112.50 | 114.00 | 114.00 | 189,600 |
| 2025-03-18 | 116.00 | 117.00 | 115.50 | 116.00 | 116.00 | 82,003 |
| 2025-03-17 | 116.00 | 116.00 | 114.50 | 115.00 | 115.00 | 90,029 |
| 2025-03-14 | 113.50 | 115.50 | 111.50 | 114.50 | 114.50 | 269,001 |
| 2025-03-13 | 117.00 | 117.50 | 114.00 | 114.00 | 114.00 | 248,048 |
| 2025-03-12 | 118.50 | 118.50 | 116.00 | 116.00 | 116.00 | 135,011 |
| 2025-03-11 | 116.00 | 119.00 | 113.50 | 117.50 | 117.50 | 183,052 |
| 2025-03-10 | 118.00 | 118.50 | 117.00 | 118.00 | 118.00 | 122,310 |
| 2025-03-07 | 119.00 | 119.00 | 117.50 | 117.50 | 117.50 | 103,500 |
| 2025-03-06 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | 120,014 |
| 2025-03-05 | 121.00 | 125.00 | 119.00 | 121.00 | 121.00 | 306,488 |
| 2025-03-04 | 116.00 | 119.50 | 115.00 | 119.50 | 119.50 | 377,085 |
| 2025-03-03 | 120.00 | 120.00 | 116.00 | 118.00 | 118.00 | 380,121 |
| 2025-02-27 | 121.50 | 121.50 | 119.00 | 120.00 | 120.00 | 249,004 |
| 2025-02-26 | 119.50 | 122.00 | 119.50 | 121.00 | 121.00 | 220,300 |
| 2025-02-25 | 123.50 | 123.50 | 118.50 | 120.50 | 120.50 | 436,254 |
| 2025-02-24 | 126.50 | 126.50 | 122.00 | 122.00 | 122.00 | 296,371 |
| 2025-02-21 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 115,017 |
| 2025-02-20 | 125.00 | 125.00 | 124.00 | 124.50 | 124.50 | 155,079 |
| 2025-02-19 | 125.00 | 127.00 | 124.50 | 125.50 | 125.50 | 169,011 |
| 2025-02-18 | 126.50 | 127.00 | 124.50 | 125.00 | 125.00 | 236,047 |
| 2025-02-17 | 126.00 | 127.00 | 125.00 | 125.50 | 125.50 | 216,427 |
| 2025-02-14 | 128.00 | 128.00 | 125.00 | 126.00 | 126.00 | 169,078 |
| 2025-02-13 | 125.50 | 128.50 | 125.00 | 126.50 | 126.50 | 340,066 |
| 2025-02-12 | 126.50 | 127.50 | 124.00 | 124.50 | 124.50 | 446,039 |
| 2025-02-11 | 133.00 | 133.00 | 122.00 | 125.00 | 125.00 | 2,170,413 |
| 2025-02-10 | 147.00 | 147.00 | 135.00 | 135.00 | 135.00 | 1,156,125 |
| 2025-02-07 | 146.00 | 149.50 | 145.50 | 149.50 | 149.50 | 220,058 |
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.