Brogent Technologies Inc. (TPEX:5263)
Taiwan · Delayed Price · Currency is TWD 95.20
+2.90 (3.14%)
Oct 31, 2025, 2:31 PM CST
Brogent Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 92.30 | 96.00 | 91.90 | 95.20 | 95.20 | 3.14% | 202,331 |
| Oct 30, 2025 | 94.80 | 94.80 | 92.30 | 92.30 | 92.30 | -1.91% | 117,306 |
| Oct 29, 2025 | 93.50 | 94.10 | 92.60 | 94.10 | 94.10 | 1.18% | 135,316 |
| Oct 28, 2025 | 94.50 | 94.50 | 92.00 | 93.00 | 93.00 | -1.59% | 131,154 |
| Oct 27, 2025 | 94.00 | 96.30 | 93.10 | 94.50 | 94.50 | 2.72% | 200,762 |
| Oct 23, 2025 | 95.50 | 96.80 | 92.00 | 92.00 | 92.00 | -5.15% | 328,900 |
| Oct 22, 2025 | 93.00 | 98.80 | 93.00 | 97.00 | 97.00 | 3.97% | 683,987 |
| Oct 21, 2025 | 88.20 | 93.30 | 88.20 | 93.30 | 93.30 | 5.78% | 587,523 |
| Oct 20, 2025 | 84.40 | 90.50 | 84.40 | 88.20 | 88.20 | 4.50% | 456,916 |
| Oct 17, 2025 | 83.50 | 85.00 | 83.50 | 84.40 | 84.40 | 0.24% | 107,522 |
| Oct 16, 2025 | 84.00 | 85.00 | 83.70 | 84.20 | 84.20 | 0.24% | 126,337 |
| Oct 15, 2025 | 84.10 | 84.30 | 82.90 | 84.00 | 84.00 | -0.59% | 237,661 |
| Oct 14, 2025 | 85.50 | 86.60 | 83.50 | 84.50 | 84.50 | -1.52% | 337,904 |
| Oct 13, 2025 | 87.50 | 88.20 | 84.90 | 85.80 | 85.80 | -2.72% | 295,220 |
| Oct 9, 2025 | 88.80 | 89.40 | 87.30 | 88.20 | 88.20 | -0.11% | 124,678 |
| Oct 8, 2025 | 87.60 | 88.30 | 86.60 | 88.30 | 88.30 | -0.11% | 144,810 |
| Oct 7, 2025 | 87.50 | 88.40 | 87.00 | 88.40 | 88.40 | 1.03% | 182,936 |
| Oct 3, 2025 | 87.50 | 87.60 | 86.80 | 87.50 | 87.50 | -0.79% | 142,753 |
| Oct 2, 2025 | 89.00 | 89.00 | 87.00 | 88.20 | 88.20 | 0.23% | 131,169 |
| Oct 1, 2025 | 87.40 | 88.50 | 86.00 | 88.00 | 88.00 | 0.11% | 227,691 |
| Sep 30, 2025 | 88.00 | 88.00 | 87.00 | 87.90 | 87.90 | -0.68% | 151,107 |
| Sep 29, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Sep 26, 2025 | 89.50 | 89.50 | 87.00 | 88.50 | 88.50 | -1.67% | 176,075 |
| Sep 25, 2025 | 88.80 | 90.80 | 88.80 | 90.00 | 90.00 | 0.56% | 143,770 |
| Sep 24, 2025 | 90.50 | 90.50 | 89.50 | 89.50 | 89.50 | -1.10% | 64,320 |
| Sep 23, 2025 | 89.50 | 90.50 | 89.50 | 90.50 | 90.50 | 0.22% | 108,827 |
| Sep 22, 2025 | 89.80 | 92.00 | 89.50 | 90.30 | 90.30 | 1.01% | 129,043 |
| 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% | 544,301 |
| Sep 17, 2025 | 86.70 | 87.50 | 84.50 | 85.10 | 85.10 | -1.96% | 365,546 |
| Sep 16, 2025 | 89.80 | 89.80 | 86.50 | 86.80 | 86.80 | -2.69% | 335,138 |
| Sep 15, 2025 | 89.00 | 89.70 | 88.50 | 89.20 | 89.20 | 0.22% | 80,537 |
| Sep 12, 2025 | 88.50 | 89.90 | 88.50 | 89.00 | 89.00 | 0.68% | 66,229 |
| Sep 11, 2025 | 90.10 | 90.10 | 88.30 | 88.40 | 88.40 | -2.21% | 238,369 |
| Sep 10, 2025 | 90.50 | 91.50 | 90.40 | 90.40 | 90.40 | -0.22% | 93,909 |
| Sep 9, 2025 | 90.30 | 90.90 | 89.60 | 90.60 | 90.60 | 1.23% | 148,858 |
| Sep 8, 2025 | 89.50 | 90.20 | 89.00 | 89.50 | 89.50 | -0.33% | 71,861 |
| Sep 5, 2025 | 90.80 | 90.80 | 89.30 | 89.80 | 89.80 | -0.99% | 93,664 |
| Sep 4, 2025 | 89.40 | 92.30 | 89.40 | 90.70 | 90.70 | 1.23% | 170,042 |
| Sep 3, 2025 | 89.20 | 90.20 | 89.00 | 89.60 | 89.60 | 1.01% | 72,118 |
| Sep 2, 2025 | 88.80 | 90.40 | 88.40 | 88.70 | 88.70 | 0.23% | 91,607 |
| Sep 1, 2025 | 88.90 | 89.10 | 87.40 | 88.50 | 88.50 | -0.45% | 104,496 |
| Aug 29, 2025 | 89.30 | 89.50 | 88.80 | 88.90 | 88.90 | -1.11% | 101,422 |
| Aug 28, 2025 | 89.20 | 90.00 | 89.10 | 89.90 | 89.90 | - | 43,299 |
| Aug 27, 2025 | 88.50 | 90.60 | 88.50 | 89.90 | 89.90 | 2.04% | 165,704 |
| Aug 26, 2025 | 88.10 | 88.80 | 87.60 | 88.10 | 88.10 | 0.11% | 172,060 |
| Aug 25, 2025 | 88.50 | 89.20 | 87.70 | 88.00 | 88.00 | - | 117,984 |
| Aug 22, 2025 | 88.50 | 89.20 | 88.00 | 88.00 | 88.00 | -0.56% | 61,260 |
| Aug 21, 2025 | 89.40 | 89.40 | 88.40 | 88.50 | 88.50 | -1.78% | 79,643 |
| Aug 20, 2025 | 88.80 | 90.50 | 86.90 | 90.10 | 90.10 | 0.67% | 404,821 |