Brogent Technologies Inc. (TPEX:5263)
Taiwan · Delayed Price · Currency is TWD 89.40
-1.00 (-1.11%)
Sep 19, 2025, 1:30 PM CST
Brogent Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 90.30 | 90.60 | 89.10 | 89.40 | 89.40 | -1.11% | 98,947 |
| Sep 18, 2025 | 85.20 | 92.20 | 85.20 | 90.40 | 90.40 | 6.23% | 544,032 |
| Sep 17, 2025 | 86.70 | 87.50 | 84.50 | 85.10 | 85.10 | -1.96% | 356,154 |
| Sep 16, 2025 | 89.80 | 89.80 | 86.50 | 86.80 | 86.80 | -2.69% | 330,163 |
| Sep 15, 2025 | 89.00 | 89.70 | 88.50 | 89.20 | 89.20 | 0.22% | 79,010 |
| Sep 12, 2025 | 88.50 | 89.90 | 88.50 | 89.00 | 89.00 | 0.68% | 65,004 |
| Sep 11, 2025 | 90.10 | 90.10 | 88.30 | 88.40 | 88.40 | -2.21% | 235,001 |
| Sep 10, 2025 | 90.50 | 91.50 | 90.40 | 90.40 | 90.40 | -0.22% | 92,395 |
| Sep 9, 2025 | 90.30 | 90.90 | 89.60 | 90.60 | 90.60 | 1.23% | 148,125 |
| Sep 8, 2025 | 89.50 | 90.20 | 89.00 | 89.50 | 89.50 | -0.33% | 71,395 |
| Sep 5, 2025 | 90.80 | 90.80 | 89.30 | 89.80 | 89.80 | -0.99% | 92,385 |
| Sep 4, 2025 | 89.40 | 92.30 | 89.40 | 90.70 | 90.70 | 1.23% | 169,000 |
| Sep 3, 2025 | 89.20 | 90.20 | 89.00 | 89.60 | 89.60 | 1.01% | 71,106 |
| Sep 2, 2025 | 88.80 | 90.40 | 88.40 | 88.70 | 88.70 | 0.23% | 90,003 |
| Sep 1, 2025 | 88.90 | 89.10 | 87.40 | 88.50 | 88.50 | -0.45% | 103,122 |
| Aug 29, 2025 | 89.30 | 89.50 | 88.80 | 88.90 | 88.90 | -1.11% | 100,423 |
| Aug 28, 2025 | 89.20 | 90.00 | 89.10 | 89.90 | 89.90 | - | 42,123 |
| Aug 27, 2025 | 88.50 | 90.60 | 88.50 | 89.90 | 89.90 | 2.04% | 164,005 |
| Aug 26, 2025 | 88.10 | 88.80 | 87.60 | 88.10 | 88.10 | 0.11% | 170,600 |
| Aug 25, 2025 | 88.50 | 89.20 | 87.70 | 88.00 | 88.00 | - | 116,456 |
| Aug 22, 2025 | 88.50 | 89.20 | 88.00 | 88.00 | 88.00 | -0.56% | 61,042 |
| Aug 21, 2025 | 89.40 | 89.40 | 88.40 | 88.50 | 88.50 | -1.78% | 78,047 |
| Aug 20, 2025 | 88.80 | 90.50 | 86.90 | 90.10 | 90.10 | 0.67% | 401,010 |
| Aug 19, 2025 | 88.90 | 89.50 | 88.00 | 89.50 | 89.50 | 0.56% | 132,100 |
| Aug 18, 2025 | 91.70 | 91.90 | 87.70 | 89.00 | 89.00 | -3.16% | 409,381 |
| Aug 15, 2025 | 92.30 | 92.40 | 90.60 | 91.90 | 91.90 | -0.43% | 262,000 |
| Aug 14, 2025 | 88.90 | 92.30 | 87.30 | 92.30 | 92.30 | 3.01% | 698,246 |
| Aug 13, 2025 | 88.10 | 90.00 | 88.10 | 89.60 | 89.60 | 0.67% | 321,035 |
| Aug 12, 2025 | 88.50 | 89.10 | 87.50 | 89.00 | 89.00 | - | 206,002 |
| Aug 11, 2025 | 92.10 | 92.10 | 88.20 | 89.00 | 89.00 | -3.99% | 346,098 |
| Aug 8, 2025 | 92.10 | 93.50 | 92.00 | 92.70 | 92.70 | -0.43% | 139,200 |
| Aug 7, 2025 | 92.50 | 93.10 | 91.80 | 93.10 | 93.10 | 0.22% | 99,002 |
| Aug 6, 2025 | 91.50 | 92.90 | 90.90 | 92.90 | 92.90 | - | 123,006 |
| Aug 5, 2025 | 92.10 | 93.30 | 92.10 | 92.90 | 92.90 | 0.87% | 94,015 |
| Aug 4, 2025 | 90.40 | 92.30 | 89.50 | 92.10 | 92.10 | 1.88% | 167,031 |
| Aug 1, 2025 | 90.20 | 90.50 | 88.00 | 90.40 | 89.49 | 0.22% | 163,429 |
| Jul 31, 2025 | 90.50 | 90.50 | 89.00 | 90.20 | 90.20 | -0.33% | 146,050 |
| Jul 30, 2025 | 90.00 | 90.80 | 89.00 | 90.50 | 90.50 | 1.00% | 148,013 |
| Jul 29, 2025 | 90.50 | 90.50 | 89.30 | 89.60 | 89.60 | -1.65% | 133,164 |
| Jul 28, 2025 | 91.20 | 91.40 | 89.80 | 91.10 | 91.10 | -0.11% | 154,010 |
| Jul 25, 2025 | 93.00 | 93.10 | 91.20 | 91.20 | 91.20 | -1.94% | 95,031 |
| Jul 24, 2025 | 94.30 | 94.30 | 92.30 | 93.00 | 93.00 | -0.64% | 79,121 |
| Jul 23, 2025 | 93.40 | 93.80 | 92.50 | 93.60 | 93.60 | 0.32% | 51,000 |
| Jul 22, 2025 | 94.60 | 95.10 | 91.60 | 93.30 | 93.30 | -1.79% | 208,025 |
| Jul 21, 2025 | 94.20 | 96.00 | 94.00 | 95.00 | 95.00 | 0.85% | 133,000 |
| Jul 18, 2025 | 94.60 | 94.60 | 93.30 | 94.20 | 94.20 | -0.32% | 100,125 |
| Jul 17, 2025 | 92.20 | 95.20 | 92.20 | 94.50 | 94.50 | 2.49% | 145,001 |
| Jul 16, 2025 | 92.20 | 92.20 | 91.20 | 92.20 | 92.20 | 0.22% | 62,020 |
| Jul 15, 2025 | 92.30 | 92.30 | 90.40 | 92.00 | 92.00 | 0.55% | 146,018 |
| Jul 14, 2025 | 92.10 | 92.50 | 91.00 | 91.50 | 91.50 | -1.93% | 176,243 |