Brogent Technologies Inc. (TPEX:5263)
Taiwan · Delayed Price · Currency is TWD 103.50
+9.20 (9.76%)
Dec 31, 2025, 1:15 PM CST
Brogent Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 100.50 | 103.50 | 99.20 | 103.50 | 103.50 | 9.76% | 570,983 |
| Dec 30, 2025 | 93.00 | 94.50 | 92.10 | 94.30 | 94.30 | 1.73% | 152,010 |
| Dec 29, 2025 | 93.30 | 93.30 | 92.20 | 92.70 | 92.70 | -0.11% | 173,136 |
| Dec 26, 2025 | 93.80 | 94.50 | 92.70 | 92.80 | 92.80 | -1.07% | 129,468 |
| Dec 24, 2025 | 93.10 | 93.80 | 92.20 | 93.80 | 93.80 | 0.97% | 143,393 |
| Dec 23, 2025 | 93.50 | 93.80 | 92.80 | 92.90 | 92.90 | -0.75% | 86,485 |
| Dec 22, 2025 | 93.60 | 93.80 | 93.20 | 93.60 | 93.60 | 0.32% | 140,017 |
| Dec 19, 2025 | 93.40 | 94.10 | 93.30 | 93.30 | 93.30 | -0.11% | 152,249 |
| Dec 18, 2025 | 92.60 | 93.70 | 92.50 | 93.40 | 93.40 | 0.11% | 137,732 |
| Dec 17, 2025 | 95.20 | 95.20 | 93.10 | 93.30 | 93.30 | -0.74% | 466,485 |
| Dec 16, 2025 | 93.80 | 94.40 | 93.00 | 94.00 | 94.00 | -0.95% | 138,184 |
| Dec 15, 2025 | 94.40 | 95.10 | 93.10 | 94.90 | 94.90 | 0.11% | 180,749 |
| Dec 12, 2025 | 93.50 | 95.20 | 93.10 | 94.80 | 94.80 | 1.83% | 230,018 |
| Dec 11, 2025 | 93.20 | 93.70 | 92.60 | 93.10 | 93.10 | 0.43% | 174,656 |
| Dec 10, 2025 | 93.80 | 94.30 | 92.50 | 92.70 | 92.70 | -1.70% | 193,992 |
| Dec 9, 2025 | 91.00 | 94.50 | 91.00 | 94.30 | 94.30 | 3.63% | 318,713 |
| Dec 8, 2025 | 90.30 | 91.20 | 90.10 | 91.00 | 91.00 | 0.78% | 170,066 |
| Dec 5, 2025 | 92.10 | 92.10 | 90.30 | 90.30 | 90.30 | -2.27% | 197,830 |
| Dec 4, 2025 | 93.90 | 96.10 | 92.40 | 92.40 | 92.40 | -1.70% | 328,558 |
| Dec 3, 2025 | 93.60 | 94.30 | 92.80 | 94.00 | 94.00 | 0.43% | 216,648 |
| Dec 2, 2025 | 90.80 | 95.00 | 90.70 | 93.60 | 93.60 | 4.35% | 573,598 |
| Dec 1, 2025 | 85.60 | 90.00 | 85.60 | 89.70 | 89.70 | 3.82% | 209,957 |
| Nov 28, 2025 | 88.50 | 89.00 | 86.40 | 86.40 | 86.40 | -2.37% | 287,808 |
| Nov 27, 2025 | 89.30 | 89.40 | 87.40 | 88.50 | 88.50 | -0.90% | 235,952 |
| Nov 26, 2025 | 90.30 | 90.80 | 88.40 | 89.30 | 89.30 | -1.11% | 380,361 |
| Nov 25, 2025 | 91.10 | 92.70 | 89.20 | 90.30 | 90.30 | -1.85% | 301,066 |
| Nov 24, 2025 | 92.00 | 92.00 | 90.50 | 92.00 | 91.74 | -0.11% | 154,583 |
| Nov 21, 2025 | 93.70 | 93.70 | 91.60 | 92.10 | 91.84 | -2.33% | 150,119 |
| Nov 20, 2025 | 92.70 | 94.30 | 91.60 | 94.30 | 94.03 | 2.50% | 292,106 |
| Nov 19, 2025 | 92.70 | 93.00 | 90.60 | 92.00 | 91.74 | 0.44% | 209,990 |
| Nov 18, 2025 | 95.20 | 96.10 | 91.60 | 91.60 | 91.34 | -5.18% | 363,053 |
| Nov 17, 2025 | 93.50 | 97.00 | 92.80 | 96.60 | 96.32 | 3.87% | 544,404 |
| Nov 14, 2025 | 91.20 | 93.00 | 90.60 | 93.00 | 92.73 | 0.98% | 185,986 |
| Nov 13, 2025 | 94.90 | 95.30 | 92.10 | 92.10 | 91.84 | -2.85% | 159,597 |
| Nov 12, 2025 | 95.30 | 95.70 | 93.40 | 94.80 | 94.53 | - | 174,040 |
| Nov 11, 2025 | 94.60 | 96.30 | 93.60 | 94.80 | 94.53 | - | 176,457 |
| Nov 10, 2025 | 92.50 | 94.80 | 91.50 | 94.80 | 94.53 | 1.72% | 102,710 |
| Nov 7, 2025 | 92.50 | 95.00 | 92.40 | 93.20 | 92.93 | 0.54% | 176,680 |
| Nov 6, 2025 | 90.90 | 92.70 | 90.90 | 92.70 | 92.43 | 0.54% | 121,162 |
| Nov 5, 2025 | 90.10 | 92.90 | 89.90 | 92.20 | 91.94 | 0.88% | 96,332 |
| Nov 4, 2025 | 91.70 | 93.90 | 91.40 | 91.40 | 91.14 | -0.65% | 176,195 |
| Nov 3, 2025 | 95.20 | 95.20 | 91.20 | 92.00 | 91.74 | -3.36% | 194,881 |
| Oct 31, 2025 | 92.30 | 96.00 | 91.90 | 95.20 | 94.93 | 3.14% | 202,331 |
| Oct 30, 2025 | 94.80 | 94.80 | 92.30 | 92.30 | 92.04 | -1.91% | 117,306 |
| Oct 29, 2025 | 93.50 | 94.10 | 92.60 | 94.10 | 93.83 | 1.18% | 135,316 |
| Oct 28, 2025 | 94.50 | 94.50 | 92.00 | 93.00 | 92.73 | -1.59% | 131,154 |
| Oct 27, 2025 | 94.00 | 96.30 | 93.10 | 94.50 | 94.23 | 2.72% | 200,762 |
| Oct 23, 2025 | 95.50 | 96.80 | 92.00 | 92.00 | 91.74 | -5.15% | 328,900 |
| Oct 22, 2025 | 93.00 | 98.80 | 93.00 | 97.00 | 96.72 | 3.97% | 683,987 |
| Oct 21, 2025 | 88.20 | 93.30 | 88.20 | 93.30 | 93.03 | 5.78% | 587,523 |