Bryton Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	32.000	32.000	31.550	31.550	25.722	1,300
2022-02-14	31.950	31.950	31.950	31.950	26.049	1,000
2022-02-11	32.850	32.850	31.150	31.300	25.519	97,250
2022-02-10	33.600	33.600	32.400	32.400	26.415	76,130
2022-02-09	33.750	33.900	33.500	33.550	27.353	38,250
2022-02-08	34.000	34.000	33.750	33.900	27.638	15,100
2022-02-07	33.900	34.150	33.750	34.100	27.801	31,600
2022-01-26	34.000	34.100	33.850	33.950	27.679	9,150
2022-01-25	34.000	34.150	33.800	33.800	27.557	18,400
2022-01-24	35.000	35.000	34.000	34.000	27.720	42,000
2022-01-21	35.800	35.800	34.050	35.200	28.698	79,807
2022-01-20	36.050	36.500	34.850	36.300	29.595	41,800
2022-01-19	37.400	37.600	36.850	37.000	30.166	14,500
2022-01-18	37.950	37.950	37.500	37.800	30.818	2,001
2022-01-17	37.550	38.000	37.500	38.000	30.981	13,200
2022-01-14	38.850	39.150	37.000	38.150	31.103	26,605
2022-01-13	38.200	38.200	38.200	38.200	31.144	0
2022-01-12	39.750	39.750	38.000	38.200	31.144	56,400
2022-01-11	39.800	39.950	39.500	39.950	32.571	17,100
2022-01-10	40.500	40.700	39.800	40.000	32.612	69,800
2022-01-07	41.100	41.100	40.600	40.650	33.142	19,100
2022-01-06	40.900	41.050	40.600	41.050	33.468	27,000
2022-01-05	41.000	41.200	40.750	41.000	33.427	29,100
2022-01-04	41.500	41.500	40.850	41.000	33.427	45,110
2022-01-03	40.400	41.850	40.400	41.000	33.427	31,352
2021-12-30	42.750	42.750	41.000	41.000	33.427	8,002
2021-12-29	40.400	42.850	40.000	42.800	34.894	30,012
2021-12-28	42.000	42.000	40.050	40.200	32.775	21,004
2021-12-27	41.000	41.100	40.000	40.500	33.019	40,271
2021-12-24	40.950	41.350	40.200	40.500	33.019	18,001
2021-12-23	40.800	41.150	40.350	40.350	32.897	31,580
2021-12-22	40.150	40.950	40.000	40.050	32.652	40,480
2021-12-21	40.150	41.150	40.000	40.050	32.652	14,912
2021-12-20	41.050	42.000	41.000	41.000	33.427	7,105
2021-12-17	41.500	42.650	41.500	42.000	34.242	5,000
2021-12-16	42.600	43.200	42.500	42.700	34.813	7,300
2021-12-15	44.150	44.150	43.000	43.000	35.057	2,000
2021-12-14	44.150	44.150	44.150	44.150	35.995	0
2021-12-13	44.150	44.150	44.150	44.150	35.995	5
2021-12-10	44.700	44.900	43.000	44.000	35.873	12,322
2021-12-09	45.800	45.800	45.000	45.300	36.933	6,452
2021-12-08	45.900	45.900	45.000	45.500	37.096	5,221
2021-12-07	45.500	45.900	45.500	45.900	37.422	2,513
2021-12-06	45.000	45.450	45.000	45.350	36.973	9,003
2021-12-03	45.000	45.000	45.000	45.000	36.688	1
2021-12-02	45.000	45.000	45.000	45.000	36.688	2
2021-12-01	43.700	45.000	43.700	45.000	36.688	7,009
2021-11-30	43.200	43.500	43.200	43.500	35.465	5,000
2021-11-29	42.000	42.000	42.000	42.000	34.242	0
2021-11-26	42.000	42.000	42.000	42.000	34.242	0
2021-11-25	42.000	42.000	42.000	42.000	34.242	2,150
2021-11-24	41.100	41.100	41.100	41.100	33.508	1,000
2021-11-23	44.000	44.150	41.350	41.350	33.712	17,451
2021-11-22	43.850	45.500	43.850	44.500	36.280	27,100
2021-11-19	43.250	44.350	43.250	44.000	35.873	18,600
2021-11-18	43.450	43.450	43.450	43.450	35.424	1,000
2021-11-17	46.400	46.400	41.450	43.700	35.628	33,650
2021-11-16	46.700	46.700	46.000	46.200	37.666	18,300
2021-11-15	46.000	47.600	46.000	47.600	38.808	10,500
2021-11-12	47.150	47.500	46.500	46.500	37.911	22,600

← NewerPage 20 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.