Brogent Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 178.00 | 178.50 | 175.00 | 175.00 | 175.00 | 451,000 |
| 2024-11-01 | 178.00 | 178.50 | 175.00 | 177.00 | 177.00 | 575,000 |
| 2024-10-31 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | 0 |
| 2024-10-30 | 181.00 | 182.50 | 177.00 | 179.50 | 179.50 | 791,000 |
| 2024-10-29 | 188.50 | 188.50 | 180.00 | 181.00 | 181.00 | 959,000 |
| 2024-10-28 | 188.50 | 189.50 | 183.50 | 186.50 | 186.50 | 688,000 |
| 2024-10-25 | 199.50 | 203.00 | 181.00 | 187.50 | 187.50 | 5,255,000 |
| 2024-10-24 | 193.00 | 196.50 | 190.00 | 192.00 | 192.00 | 1,378,000 |
| 2024-10-23 | 197.00 | 197.00 | 187.00 | 191.50 | 191.50 | 1,077,000 |
| 2024-10-22 | 195.50 | 198.50 | 191.50 | 193.50 | 193.50 | 1,172,000 |
| 2024-10-21 | 192.50 | 197.00 | 190.00 | 193.50 | 193.50 | 1,454,000 |
| 2024-10-18 | 190.00 | 192.00 | 186.00 | 191.00 | 191.00 | 909,000 |
| 2024-10-17 | 187.50 | 192.00 | 187.00 | 192.00 | 192.00 | 1,912,000 |
| 2024-10-16 | 182.50 | 188.50 | 181.50 | 186.50 | 186.50 | 864,000 |
| 2024-10-15 | 179.00 | 189.50 | 179.00 | 184.00 | 184.00 | 1,421,000 |
| 2024-10-14 | 176.00 | 178.00 | 173.00 | 177.50 | 177.50 | 367,000 |
| 2024-10-11 | 175.00 | 179.00 | 172.00 | 176.00 | 176.00 | 926,000 |
| 2024-10-09 | 177.50 | 177.50 | 172.00 | 174.50 | 174.50 | 381,000 |
| 2024-10-08 | 176.50 | 176.50 | 171.00 | 174.50 | 174.50 | 384,000 |
| 2024-10-07 | 176.50 | 178.50 | 174.50 | 176.50 | 176.50 | 404,000 |
| 2024-10-04 | 183.50 | 183.50 | 168.50 | 174.00 | 174.00 | 1,631,000 |
| 2024-10-03 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 0 |
| 2024-10-02 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 0 |
| 2024-10-01 | 183.00 | 186.00 | 180.50 | 183.50 | 183.50 | 412,000 |
| 2024-09-30 | 180.00 | 189.50 | 180.00 | 183.50 | 183.50 | 1,111,000 |
| 2024-09-27 | 186.50 | 187.00 | 180.00 | 180.00 | 180.00 | 1,353,000 |
| 2024-09-26 | 189.00 | 189.00 | 183.00 | 185.50 | 185.50 | 582,000 |
| 2024-09-25 | 188.00 | 192.00 | 186.00 | 188.00 | 188.00 | 1,282,000 |
| 2024-09-24 | 187.00 | 189.50 | 185.00 | 187.00 | 187.00 | 653,000 |
| 2024-09-23 | 190.00 | 192.00 | 185.00 | 186.00 | 186.00 | 1,322,000 |
| 2024-09-20 | 186.00 | 190.00 | 180.00 | 189.00 | 189.00 | 1,962,000 |
| 2024-09-19 | 182.00 | 190.00 | 181.50 | 184.00 | 184.00 | 2,231,000 |
| 2024-09-18 | 175.00 | 188.00 | 174.00 | 182.50 | 182.50 | 1,805,000 |
| 2024-09-16 | 178.50 | 179.50 | 171.00 | 175.00 | 175.00 | 1,158,000 |
| 2024-09-13 | 171.50 | 172.00 | 168.50 | 170.50 | 170.50 | 346,000 |
| 2024-09-12 | 173.00 | 175.00 | 170.00 | 171.50 | 171.50 | 498,000 |
| 2024-09-11 | 170.00 | 172.50 | 168.00 | 170.00 | 169.50 | 547,000 |
| 2024-09-10 | 172.50 | 178.00 | 164.00 | 168.50 | 168.00 | 934,000 |
| 2024-09-09 | 166.00 | 175.50 | 166.00 | 173.50 | 172.99 | 665,000 |
| 2024-09-06 | 175.50 | 175.50 | 166.50 | 169.00 | 168.50 | 1,164,000 |
| 2024-09-05 | 172.50 | 177.50 | 172.50 | 174.00 | 174.00 | 862,000 |
| 2024-09-04 | 166.50 | 174.00 | 164.00 | 171.00 | 171.00 | 1,045,000 |
| 2024-09-03 | 178.00 | 180.50 | 174.50 | 176.50 | 176.50 | 635,000 |
| 2024-09-02 | 177.00 | 183.50 | 176.50 | 179.00 | 179.00 | 1,368,000 |
| 2024-08-30 | 180.50 | 181.50 | 173.50 | 176.50 | 176.50 | 1,103,000 |
| 2024-08-29 | 181.50 | 184.00 | 176.50 | 180.00 | 180.00 | 1,936,000 |
| 2024-08-28 | 192.00 | 192.50 | 182.00 | 184.50 | 184.50 | 1,752,000 |
| 2024-08-27 | 183.00 | 193.50 | 183.00 | 188.00 | 188.00 | 3,233,000 |
| 2024-08-26 | 195.00 | 195.00 | 182.00 | 182.00 | 182.00 | 5,826,000 |
| 2024-08-23 | 190.00 | 203.00 | 188.00 | 202.00 | 202.00 | 3,334,000 |
| 2024-08-22 | 191.50 | 191.50 | 185.50 | 190.00 | 190.00 | 1,121,000 |
| 2024-08-21 | 197.50 | 205.50 | 185.50 | 191.50 | 191.50 | 4,830,000 |
| 2024-08-20 | 197.50 | 201.00 | 195.00 | 197.50 | 197.50 | 1,370,000 |
| 2024-08-19 | 201.00 | 201.00 | 193.00 | 197.50 | 197.50 | 2,035,000 |
| 2024-08-16 | 202.00 | 203.00 | 196.00 | 201.00 | 201.00 | 2,814,000 |
| 2024-08-15 | 190.50 | 205.00 | 190.50 | 196.00 | 196.00 | 3,576,000 |
| 2024-08-14 | 187.50 | 196.50 | 184.50 | 189.50 | 189.50 | 3,387,000 |
| 2024-08-13 | 189.50 | 195.00 | 184.50 | 195.00 | 195.00 | 3,069,000 |
| 2024-08-12 | 178.50 | 195.00 | 176.00 | 186.50 | 186.50 | 3,913,000 |
| 2024-08-09 | 167.00 | 180.00 | 166.50 | 178.50 | 178.50 | 2,624,000 |
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.