Brightek Optoelectronic Co., Ltd. (TPE:5244)
Taiwan · Delayed Price · Currency is TWD 42.10
-1.40 (-3.22%)
Sep 26, 2025, 1:30 PM CST
Brightek Optoelectronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 43.25 | 43.30 | 41.70 | 42.10 | 42.10 | -3.22% | 832,200 |
| Sep 25, 2025 | 44.90 | 44.90 | 43.30 | 43.50 | 43.50 | -1.36% | 655,188 |
| Sep 24, 2025 | 45.10 | 45.10 | 43.75 | 44.10 | 44.10 | -2.00% | 1,183,200 |
| Sep 23, 2025 | 45.80 | 46.10 | 44.95 | 45.00 | 45.00 | -0.88% | 720,200 |
| Sep 22, 2025 | 46.00 | 46.60 | 45.15 | 45.40 | 45.40 | -0.87% | 1,000,000 |
| Sep 19, 2025 | 46.50 | 47.15 | 45.60 | 45.80 | 45.80 | -0.65% | 1,008,100 |
| Sep 18, 2025 | 45.50 | 47.10 | 45.45 | 46.10 | 46.10 | 2.22% | 1,028,221 |
| Sep 17, 2025 | 45.15 | 45.60 | 44.90 | 45.10 | 45.10 | 0.22% | 368,050 |
| Sep 16, 2025 | 45.50 | 45.60 | 45.00 | 45.00 | 45.00 | -0.11% | 295,200 |
| Sep 15, 2025 | 46.05 | 46.05 | 45.00 | 45.05 | 45.05 | -1.21% | 526,060 |
| Sep 12, 2025 | 45.65 | 47.10 | 45.35 | 45.60 | 45.60 | 0.44% | 866,000 |
| Sep 11, 2025 | 46.80 | 46.80 | 45.25 | 45.40 | 45.40 | -1.94% | 1,168,000 |
| Sep 10, 2025 | 47.10 | 47.20 | 46.30 | 46.30 | 46.30 | -1.07% | 776,525 |
| Sep 9, 2025 | 47.60 | 47.75 | 46.80 | 46.80 | 46.80 | -0.32% | 1,010,200 |
| Sep 8, 2025 | 46.80 | 47.75 | 46.50 | 46.95 | 46.95 | 1.29% | 1,395,050 |
| Sep 5, 2025 | 46.65 | 47.30 | 46.30 | 46.35 | 46.35 | 0.22% | 812,208 |
| Sep 4, 2025 | 47.20 | 47.60 | 46.20 | 46.25 | 46.25 | -0.86% | 890,210 |
| Sep 3, 2025 | 47.45 | 47.45 | 46.45 | 46.65 | 46.65 | -1.27% | 857,090 |
| Sep 2, 2025 | 48.10 | 48.20 | 46.10 | 47.25 | 47.25 | -0.74% | 1,279,150 |
| Sep 1, 2025 | 49.55 | 49.55 | 47.50 | 47.60 | 47.60 | -4.23% | 1,814,755 |
| Aug 29, 2025 | 50.80 | 51.70 | 49.55 | 49.70 | 49.70 | - | 2,810,670 |
| Aug 28, 2025 | 50.10 | 51.70 | 48.80 | 49.70 | 49.70 | -1.97% | 3,783,100 |
| Aug 27, 2025 | 52.20 | 53.50 | 50.00 | 50.70 | 50.70 | 4.11% | 15,570,206 |
| Aug 26, 2025 | 46.95 | 48.80 | 46.85 | 48.70 | 48.70 | 3.84% | 3,986,540 |
| Aug 25, 2025 | 46.00 | 47.45 | 45.70 | 46.90 | 46.90 | 3.76% | 1,795,093 |
| Aug 22, 2025 | 45.85 | 46.30 | 44.90 | 45.20 | 45.20 | -0.55% | 1,218,255 |
| Aug 21, 2025 | 45.90 | 46.90 | 45.35 | 45.45 | 45.45 | 0.33% | 1,089,317 |
| Aug 20, 2025 | 46.40 | 46.70 | 45.15 | 45.30 | 45.30 | -3.21% | 1,759,346 |
| Aug 19, 2025 | 48.55 | 48.55 | 46.80 | 46.80 | 46.80 | -2.09% | 1,290,341 |
| Aug 18, 2025 | 48.00 | 48.90 | 47.10 | 47.80 | 47.80 | 0.31% | 4,737,352 |
| Aug 15, 2025 | 48.40 | 48.90 | 46.80 | 47.65 | 47.65 | -1.14% | 2,732,060 |
| Aug 14, 2025 | 46.00 | 48.80 | 45.65 | 48.20 | 48.20 | 5.82% | 5,371,182 |
| Aug 13, 2025 | 47.35 | 48.00 | 45.45 | 45.55 | 45.55 | -4.21% | 2,671,070 |
| Aug 12, 2025 | 45.50 | 49.00 | 45.50 | 47.55 | 47.55 | 4.62% | 6,728,050 |
| Aug 11, 2025 | 45.30 | 45.80 | 44.75 | 45.45 | 45.45 | 0.78% | 781,337 |
| Aug 8, 2025 | 46.35 | 46.35 | 45.05 | 45.10 | 45.10 | -1.85% | 1,401,150 |
| Aug 7, 2025 | 47.65 | 48.20 | 45.75 | 45.95 | 45.95 | -2.55% | 2,171,206 |
| Aug 6, 2025 | 45.65 | 47.80 | 45.25 | 47.15 | 47.15 | 2.61% | 1,843,116 |
| Aug 5, 2025 | 46.65 | 46.70 | 45.85 | 45.95 | 45.95 | -0.11% | 644,230 |
| Aug 4, 2025 | 46.90 | 46.90 | 45.85 | 46.00 | 46.00 | -2.23% | 839,500 |
| Aug 1, 2025 | 46.95 | 47.75 | 46.35 | 47.05 | 47.05 | -0.95% | 2,268,376 |
| Jul 31, 2025 | 44.85 | 48.10 | 44.85 | 47.50 | 47.50 | 6.03% | 6,414,968 |
| Jul 30, 2025 | 44.40 | 45.10 | 44.30 | 44.80 | 44.80 | 0.56% | 543,001 |
| Jul 29, 2025 | 45.10 | 45.30 | 44.30 | 44.55 | 44.55 | -1.22% | 671,000 |
| Jul 28, 2025 | 45.65 | 45.75 | 44.60 | 45.10 | 45.10 | -0.22% | 574,050 |
| Jul 25, 2025 | 46.45 | 46.45 | 45.20 | 45.20 | 45.20 | -1.74% | 1,093,100 |
| Jul 24, 2025 | 46.50 | 47.20 | 45.65 | 46.00 | 46.00 | - | 1,327,000 |
| Jul 23, 2025 | 46.40 | 46.90 | 45.75 | 46.00 | 46.00 | - | 991,050 |
| Jul 22, 2025 | 46.55 | 47.50 | 45.90 | 46.00 | 46.00 | -1.50% | 1,742,424 |
| Jul 21, 2025 | 46.75 | 47.55 | 46.55 | 46.70 | 46.70 | -0.64% | 1,365,050 |