Brogent Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 146.00 | 147.00 | 145.00 | 145.00 | 145.00 | 78,025 |
| 2025-02-05 | 141.50 | 146.00 | 141.50 | 146.00 | 146.00 | 148,015 |
| 2025-02-04 | 140.50 | 141.50 | 138.50 | 141.50 | 141.50 | 98,010 |
| 2025-02-03 | 140.00 | 142.00 | 139.00 | 140.00 | 140.00 | 148,035 |
| 2025-01-22 | 143.00 | 143.00 | 140.50 | 143.00 | 143.00 | 110,000 |
| 2025-01-21 | 141.50 | 144.00 | 141.50 | 141.50 | 141.50 | 300,000 |
| 2025-01-20 | 143.00 | 143.50 | 141.00 | 141.50 | 141.50 | 112,000 |
| 2025-01-17 | 145.00 | 145.00 | 139.50 | 142.00 | 142.00 | 301,000 |
| 2025-01-16 | 146.00 | 146.00 | 143.00 | 145.00 | 145.00 | 431,000 |
| 2025-01-15 | 143.00 | 148.00 | 142.00 | 142.50 | 142.50 | 385,000 |
| 2025-01-14 | 140.50 | 142.50 | 138.50 | 141.50 | 141.50 | 203,000 |
| 2025-01-13 | 143.50 | 145.50 | 137.50 | 140.00 | 140.00 | 412,000 |
| 2025-01-10 | 140.50 | 142.00 | 137.00 | 142.00 | 142.00 | 279,000 |
| 2025-01-09 | 145.00 | 146.00 | 136.00 | 141.50 | 141.50 | 796,000 |
| 2025-01-08 | 144.00 | 144.00 | 141.50 | 142.00 | 142.00 | 157,000 |
| 2025-01-07 | 146.50 | 146.50 | 143.50 | 143.50 | 143.50 | 160,000 |
| 2025-01-06 | 145.50 | 150.00 | 145.00 | 145.50 | 145.50 | 269,000 |
| 2025-01-03 | 144.00 | 146.00 | 143.00 | 143.00 | 143.00 | 89,000 |
| 2025-01-02 | 146.00 | 147.50 | 143.00 | 143.00 | 143.00 | 141,000 |
| 2024-12-31 | 144.50 | 146.00 | 142.00 | 146.00 | 146.00 | 117,000 |
| 2024-12-30 | 147.00 | 148.50 | 143.50 | 143.50 | 143.50 | 174,000 |
| 2024-12-27 | 148.50 | 148.50 | 145.50 | 147.00 | 147.00 | 268,000 |
| 2024-12-26 | 146.00 | 148.00 | 145.50 | 147.50 | 147.50 | 185,000 |
| 2024-12-25 | 144.50 | 146.00 | 143.50 | 144.50 | 144.50 | 157,000 |
| 2024-12-24 | 146.00 | 148.00 | 144.00 | 144.50 | 144.50 | 133,000 |
| 2024-12-23 | 145.00 | 146.50 | 141.50 | 146.00 | 146.00 | 375,000 |
| 2024-12-20 | 150.50 | 152.50 | 142.50 | 143.50 | 143.50 | 875,000 |
| 2024-12-19 | 148.00 | 150.50 | 148.00 | 150.50 | 150.50 | 71,000 |
| 2024-12-18 | 150.50 | 152.50 | 148.00 | 151.00 | 151.00 | 206,000 |
| 2024-12-17 | 151.50 | 151.50 | 148.50 | 150.00 | 150.00 | 259,000 |
| 2024-12-16 | 151.00 | 152.50 | 147.50 | 149.50 | 149.50 | 501,000 |
| 2024-12-13 | 158.50 | 158.50 | 151.00 | 151.00 | 151.00 | 742,000 |
| 2024-12-12 | 160.50 | 161.50 | 158.50 | 159.00 | 159.00 | 144,000 |
| 2024-12-11 | 160.50 | 164.50 | 159.00 | 159.50 | 159.50 | 295,000 |
| 2024-12-10 | 161.00 | 161.00 | 158.00 | 160.00 | 160.00 | 206,000 |
| 2024-12-09 | 162.00 | 163.00 | 160.00 | 161.00 | 161.00 | 151,000 |
| 2024-12-06 | 163.00 | 163.50 | 160.50 | 162.00 | 162.00 | 205,000 |
| 2024-12-05 | 164.50 | 164.50 | 162.00 | 163.50 | 163.50 | 193,000 |
| 2024-12-04 | 162.00 | 164.50 | 162.00 | 164.50 | 164.50 | 211,000 |
| 2024-12-03 | 162.50 | 164.00 | 161.00 | 162.00 | 162.00 | 388,000 |
| 2024-12-02 | 159.50 | 162.00 | 159.50 | 161.00 | 161.00 | 238,000 |
| 2024-11-29 | 160.00 | 162.00 | 150.50 | 159.00 | 159.00 | 1,360,000 |
| 2024-11-28 | 163.50 | 165.50 | 159.00 | 160.50 | 160.50 | 467,000 |
| 2024-11-27 | 165.00 | 168.50 | 161.50 | 164.50 | 164.50 | 1,076,000 |
| 2024-11-26 | 160.50 | 167.00 | 158.50 | 164.50 | 164.50 | 883,000 |
| 2024-11-25 | 160.00 | 160.50 | 157.50 | 160.50 | 160.50 | 319,000 |
| 2024-11-22 | 156.50 | 157.50 | 154.50 | 157.50 | 157.50 | 295,000 |
| 2024-11-21 | 152.50 | 155.00 | 151.00 | 155.00 | 155.00 | 300,000 |
| 2024-11-20 | 153.50 | 155.00 | 151.00 | 152.00 | 152.00 | 290,062 |
| 2024-11-19 | 153.00 | 153.50 | 149.50 | 152.50 | 152.50 | 533,000 |
| 2024-11-18 | 160.00 | 160.00 | 149.50 | 151.00 | 151.00 | 893,000 |
| 2024-11-15 | 155.50 | 161.50 | 155.50 | 160.00 | 160.00 | 1,252,000 |
| 2024-11-14 | 173.50 | 173.50 | 155.50 | 155.50 | 155.50 | 3,663,000 |
| 2024-11-13 | 177.00 | 178.50 | 172.50 | 172.50 | 172.50 | 772,000 |
| 2024-11-12 | 178.00 | 180.00 | 174.00 | 177.50 | 177.50 | 813,000 |
| 2024-11-11 | 175.00 | 181.50 | 175.00 | 178.00 | 178.00 | 1,386,000 |
| 2024-11-08 | 180.50 | 180.50 | 172.00 | 174.00 | 174.00 | 929,000 |
| 2024-11-07 | 174.00 | 179.50 | 174.00 | 178.00 | 178.00 | 517,000 |
| 2024-11-06 | 174.00 | 175.00 | 172.50 | 173.50 | 173.50 | 388,000 |
| 2024-11-05 | 174.50 | 176.00 | 173.00 | 174.00 | 174.00 | 332,000 |
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.