Bryton Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	29.250	29.250	29.000	29.000	23.643	25,000
2022-05-13	29.250	29.250	29.250	29.250	23.847	700
2022-05-12	29.600	29.600	28.700	28.700	23.399	5,200
2022-05-11	29.800	30.000	28.900	29.000	23.643	33,300
2022-05-10	30.100	30.300	29.800	30.200	24.622	34,000
2022-05-09	29.800	30.300	29.800	30.150	24.581	29,000
2022-05-06	30.950	30.950	30.950	30.950	25.233	0
2022-05-05	30.950	30.950	30.950	30.950	25.233	1
2022-05-04	30.000	30.000	29.800	29.850	24.336	10,300
2022-05-03	29.800	29.900	29.300	29.500	24.051	51,100
2022-04-29	29.500	30.000	29.500	30.000	24.459	9,002
2022-04-28	28.900	29.000	28.900	29.000	23.643	4,000
2022-04-27	28.700	29.150	28.700	28.700	23.399	28,000
2022-04-26	28.800	29.400	28.700	28.750	23.440	15,000
2022-04-25	29.000	29.000	28.700	28.700	23.399	6,101
2022-04-22	28.550	29.500	28.550	29.200	23.806	12,301
2022-04-21	30.100	30.100	30.100	30.100	24.540	0
2022-04-20	30.100	30.100	30.100	30.100	24.540	1,001
2022-04-19	30.150	30.150	29.200	30.000	24.459	8,251
2022-04-18	30.150	30.150	30.000	30.150	24.581	12,360
2022-04-15	30.200	30.300	29.650	30.100	24.540	31,200
2022-04-14	31.000	31.100	30.600	30.850	25.152	15,050
2022-04-13	31.000	31.000	31.000	31.000	25.274	50
2022-04-12	30.600	31.000	30.450	31.000	25.274	7,101
2022-04-11	31.200	31.500	31.000	31.100	25.356	8,230
2022-04-08	30.900	31.350	30.500	31.150	25.396	21,110
2022-04-07	31.500	31.500	31.100	31.200	25.437	8,100
2022-04-06	31.500	31.550	31.300	31.550	25.722	12,100
2022-04-01	31.700	31.700	31.700	31.700	25.845	0
2022-03-31	32.000	32.000	31.450	31.700	25.845	10,316
2022-03-30	32.200	32.250	31.850	32.000	26.089	14,300
2022-03-29	32.150	32.150	31.750	32.000	26.089	17,240
2022-03-28	32.300	32.300	31.800	32.000	26.089	7,000
2022-03-25	33.000	33.000	31.600	32.300	26.334	35,300
2022-03-24	32.700	33.150	32.000	33.000	26.905	24,040
2022-03-23	34.850	34.850	31.050	32.800	26.742	70,297
2022-03-22	30.500	36.100	30.500	34.900	28.454	130,508
2022-03-21	29.100	29.100	29.100	29.100	23.725	0
2022-03-18	29.100	29.100	29.100	29.100	23.725	0
2022-03-17	28.700	29.100	28.500	29.100	23.725	16,500
2022-03-16	28.400	28.650	28.400	28.650	23.358	9,200
2022-03-15	29.500	29.500	28.550	28.550	23.277	13,200
2022-03-14	28.850	29.200	28.800	29.200	23.806	33,250
2022-03-11	30.200	30.200	30.200	30.200	24.622	0
2022-03-10	30.900	30.900	30.000	30.200	24.622	9,700
2022-03-09	30.600	30.600	30.600	30.600	24.948	2,000
2022-03-08	30.450	30.450	30.450	30.450	24.826	0
2022-03-07	30.500	30.500	30.450	30.450	24.826	6,000
2022-03-04	30.400	30.600	30.300	30.600	24.948	17,005
2022-03-03	30.200	30.300	30.000	30.300	24.703	3,350
2022-03-02	30.100	30.150	30.000	30.150	24.581	4,200
2022-03-01	30.200	30.500	29.450	29.900	24.377	17,300
2022-02-25	31.500	31.500	30.200	30.200	24.622	1,100
2022-02-24	31.500	31.750	31.450	31.550	25.722	8,100
2022-02-23	31.550	31.550	31.550	31.550	25.722	2,000
2022-02-22	32.000	32.050	31.700	32.000	26.089	12,100
2022-02-21	32.000	32.000	32.000	32.000	26.089	0
2022-02-18	32.400	32.400	32.000	32.000	26.089	2,000
2022-02-17	32.000	32.000	32.000	32.000	26.089	0
2022-02-16	32.150	32.600	31.900	32.000	26.089	8,800

← NewerPage 19 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	1.4515 TWD
2022-07-12	3.4881 TWD
2021-08-25	0.5424 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.