Brogent Technologies Inc. (TPEX:5263)
Taiwan · Delayed Price · Currency is TWD 103.50
-1.50 (-1.43%)
May 29, 2026, 1:30 PM CST
Brogent Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 106.00 | 106.00 | 101.50 | 103.50 | 103.50 | -1.43% | 259,115 |
| May 28, 2026 | 107.50 | 107.50 | 103.00 | 105.00 | 105.00 | -1.87% | 253,492 |
| May 27, 2026 | 108.00 | 109.00 | 104.00 | 107.00 | 107.00 | -0.93% | 320,789 |
| May 26, 2026 | 109.00 | 109.50 | 106.50 | 108.00 | 108.00 | -1.37% | 278,183 |
| May 25, 2026 | 114.50 | 115.00 | 108.50 | 109.50 | 109.50 | -3.52% | 417,850 |
| May 22, 2026 | 114.00 | 115.00 | 112.00 | 113.50 | 113.50 | 1.34% | 259,357 |
| May 21, 2026 | 112.50 | 114.00 | 111.00 | 112.00 | 112.00 | 1.36% | 304,642 |
| May 20, 2026 | 109.50 | 111.00 | 108.50 | 110.50 | 110.50 | 1.84% | 251,301 |
| May 19, 2026 | 110.00 | 112.50 | 107.50 | 108.50 | 108.50 | -2.69% | 493,331 |
| May 18, 2026 | 100.50 | 112.00 | 99.80 | 111.50 | 111.50 | 9.31% | 758,477 |
| May 15, 2026 | 103.00 | 105.50 | 100.00 | 102.00 | 102.00 | 2.00% | 286,983 |
| May 14, 2026 | 100.00 | 100.50 | 99.00 | 100.00 | 100.00 | - | 165,511 |
| May 13, 2026 | 100.00 | 101.00 | 99.50 | 100.00 | 100.00 | -1.96% | 188,284 |
| May 12, 2026 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | -1.92% | 144,181 |
| May 11, 2026 | 104.50 | 106.00 | 103.00 | 104.00 | 104.00 | 0.48% | 298,979 |
| May 8, 2026 | 102.50 | 104.50 | 101.50 | 103.50 | 103.50 | -0.48% | 211,544 |
| May 7, 2026 | 106.50 | 106.50 | 101.00 | 104.00 | 104.00 | - | 335,278 |
| May 6, 2026 | 103.00 | 106.50 | 99.50 | 104.00 | 104.00 | 0.97% | 478,158 |
| May 5, 2026 | 96.40 | 105.00 | 95.70 | 103.00 | 103.00 | 7.29% | 797,200 |
| May 4, 2026 | 94.50 | 96.20 | 94.50 | 96.00 | 96.00 | 3.11% | 182,687 |
| Apr 30, 2026 | 92.70 | 94.30 | 92.40 | 93.10 | 93.10 | 0.76% | 149,295 |
| Apr 29, 2026 | 91.70 | 92.40 | 91.30 | 92.40 | 92.40 | 0.11% | 69,825 |
| Apr 28, 2026 | 91.50 | 92.30 | 90.70 | 92.30 | 92.30 | 1.21% | 160,953 |
| Apr 27, 2026 | 91.90 | 92.40 | 90.30 | 91.20 | 91.20 | -0.87% | 145,929 |
| Apr 24, 2026 | 92.50 | 92.50 | 90.90 | 92.00 | 92.00 | -0.54% | 159,574 |
| Apr 23, 2026 | 94.60 | 94.70 | 91.00 | 92.50 | 92.50 | -2.12% | 256,346 |
| Apr 22, 2026 | 94.00 | 95.10 | 93.70 | 94.50 | 94.50 | 0.11% | 143,980 |
| Apr 21, 2026 | 94.90 | 95.00 | 92.90 | 94.40 | 94.40 | -0.63% | 358,064 |
| Apr 20, 2026 | 94.80 | 95.90 | 94.80 | 95.00 | 95.00 | 1.06% | 155,250 |
| Apr 17, 2026 | 94.80 | 95.10 | 93.60 | 94.00 | 94.00 | -1.98% | 140,451 |
| Apr 16, 2026 | 94.10 | 97.00 | 93.60 | 95.90 | 95.90 | 2.02% | 175,312 |
| Apr 15, 2026 | 94.20 | 94.70 | 93.00 | 94.00 | 94.00 | -0.21% | 167,227 |
| Apr 14, 2026 | 94.40 | 94.70 | 93.00 | 94.20 | 94.20 | -0.21% | 141,861 |
| Apr 13, 2026 | 96.00 | 96.00 | 92.70 | 94.40 | 94.40 | -1.67% | 177,410 |
| Apr 10, 2026 | 96.30 | 99.50 | 95.10 | 96.00 | 96.00 | 1.05% | 212,162 |
| Apr 9, 2026 | 94.40 | 95.70 | 92.40 | 95.00 | 95.00 | 0.64% | 100,112 |
| Apr 8, 2026 | 91.70 | 97.00 | 90.70 | 94.40 | 94.40 | 4.89% | 387,252 |
| Apr 7, 2026 | 89.50 | 91.00 | 89.50 | 90.00 | 90.00 | -1.32% | 89,120 |
| Apr 2, 2026 | 90.50 | 91.20 | 89.20 | 91.20 | 91.20 | - | 57,933 |
| Apr 1, 2026 | 90.10 | 91.40 | 89.00 | 91.20 | 91.20 | 1.33% | 166,342 |
| Mar 31, 2026 | 89.10 | 90.40 | 88.40 | 90.00 | 90.00 | -0.22% | 201,460 |
| Mar 30, 2026 | 93.20 | 93.20 | 89.90 | 90.20 | 90.20 | -4.04% | 392,966 |
| Mar 27, 2026 | 93.00 | 94.00 | 91.60 | 94.00 | 94.00 | - | 197,802 |
| Mar 26, 2026 | 94.50 | 95.00 | 92.10 | 94.00 | 94.00 | -0.53% | 196,825 |
| Mar 25, 2026 | 94.00 | 94.50 | 93.40 | 94.50 | 94.50 | 0.53% | 113,239 |
| Mar 24, 2026 | 95.00 | 95.30 | 92.60 | 94.00 | 94.00 | -0.42% | 206,098 |
| Mar 23, 2026 | 96.20 | 96.70 | 93.00 | 94.40 | 94.40 | -4.07% | 360,355 |
| Mar 20, 2026 | 99.50 | 101.00 | 95.90 | 98.40 | 98.40 | -0.40% | 476,384 |
| Mar 19, 2026 | 99.00 | 99.20 | 98.20 | 98.80 | 98.80 | -0.90% | 145,561 |
| Mar 18, 2026 | 99.10 | 99.70 | 97.50 | 99.70 | 99.70 | 0.71% | 231,884 |