Brogent Technologies Inc. (TPEX:5263)
Taiwan · Delayed Price · Currency is TWD 103.50
+0.50 (0.49%)
Sep 8, 2026, 11:54 AM CST
Brogent Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 103.50 | 105.00 | 102.00 | 103.00 | 103.00 | - | 198,829 |
| Sep 4, 2026 | 98.80 | 106.00 | 98.30 | 103.00 | 103.00 | 4.78% | 748,550 |
| Sep 3, 2026 | 98.20 | 102.00 | 97.60 | 98.30 | 98.30 | 0.20% | 263,119 |
| Sep 2, 2026 | 99.70 | 99.70 | 97.50 | 98.10 | 98.10 | -1.51% | 96,219 |
| Sep 1, 2026 | 98.80 | 100.00 | 98.10 | 99.60 | 99.60 | 0.20% | 159,453 |
| Aug 31, 2026 | 99.50 | 101.50 | 98.60 | 99.40 | 99.40 | -0.10% | 404,497 |
| Aug 28, 2026 | 98.00 | 100.00 | 97.10 | 99.50 | 99.50 | 0.51% | 392,505 |
| Aug 27, 2026 | 92.80 | 100.50 | 92.80 | 99.00 | 99.00 | 8.32% | 871,467 |
| Aug 26, 2026 | 89.10 | 91.50 | 89.10 | 91.40 | 91.40 | 2.70% | 287,341 |
| Aug 25, 2026 | 87.20 | 89.50 | 87.20 | 89.00 | 89.00 | 1.02% | 97,836 |
| Aug 24, 2026 | 89.30 | 90.00 | 88.10 | 88.10 | 88.10 | -2.76% | 224,722 |
| Aug 21, 2026 | 87.30 | 90.90 | 86.80 | 90.60 | 90.60 | 2.84% | 699,067 |
| Aug 20, 2026 | 87.50 | 89.30 | 87.50 | 88.10 | 88.10 | 0.11% | 124,990 |
| Aug 19, 2026 | 88.50 | 89.90 | 88.00 | 88.00 | 88.00 | -1.57% | 124,917 |
| Aug 18, 2026 | 89.40 | 89.70 | 89.10 | 89.40 | 89.40 | -0.67% | 48,741 |
| Aug 17, 2026 | 90.10 | 90.10 | 88.80 | 90.00 | 90.00 | 0.22% | 65,157 |
| Aug 14, 2026 | 89.90 | 89.90 | 88.50 | 89.80 | 89.80 | -0.11% | 233,130 |
| Aug 13, 2026 | 91.00 | 91.40 | 89.50 | 89.90 | 89.90 | -1.21% | 321,876 |
| Aug 12, 2026 | 94.50 | 94.50 | 90.70 | 91.00 | 91.00 | -3.91% | 216,610 |
| Aug 11, 2026 | 92.70 | 94.70 | 92.00 | 94.70 | 94.70 | 2.16% | 120,984 |
| Aug 10, 2026 | 91.10 | 92.70 | 90.00 | 92.70 | 92.70 | 1.42% | 193,896 |
| Aug 7, 2026 | 92.50 | 92.90 | 91.20 | 91.40 | 91.40 | -1.08% | 91,348 |
| Aug 6, 2026 | 92.90 | 93.00 | 91.80 | 92.40 | 92.40 | -0.43% | 100,081 |
| Aug 5, 2026 | 92.90 | 93.20 | 91.80 | 92.80 | 92.80 | - | 98,633 |
| Aug 4, 2026 | 92.00 | 94.00 | 92.00 | 92.80 | 92.80 | 0.87% | 108,301 |
| Aug 3, 2026 | 93.50 | 93.70 | 91.20 | 92.00 | 92.00 | -1.50% | 135,202 |
| Jul 31, 2026 | 93.00 | 94.60 | 92.50 | 93.40 | 93.40 | 1.30% | 234,690 |
| Jul 30, 2026 | 89.40 | 92.20 | 88.20 | 92.20 | 92.20 | 1.32% | 292,926 |
| Jul 29, 2026 | 92.80 | 93.00 | 88.30 | 91.00 | 91.00 | -1.94% | 346,215 |
| Jul 28, 2026 | 95.60 | 95.60 | 92.00 | 92.80 | 92.80 | -3.13% | 201,440 |
| Jul 27, 2026 | 96.50 | 96.50 | 94.10 | 95.80 | 95.80 | -0.73% | 81,389 |
| Jul 24, 2026 | 96.00 | 97.20 | 94.50 | 96.50 | 96.50 | -0.58% | 85,179 |
| Jul 23, 2026 | 97.00 | 98.60 | 96.00 | 97.70 | 97.06 | -0.91% | 79,951 |
| Jul 22, 2026 | 95.00 | 99.00 | 94.90 | 98.60 | 97.96 | 4.01% | 123,278 |
| Jul 21, 2026 | 93.90 | 95.50 | 93.50 | 94.80 | 94.18 | 0.96% | 118,282 |
| Jul 20, 2026 | 92.80 | 94.50 | 92.10 | 93.90 | 93.29 | 1.19% | 119,371 |
| Jul 17, 2026 | 97.60 | 97.60 | 92.80 | 92.80 | 92.20 | -6.64% | 284,737 |
| Jul 16, 2026 | 99.80 | 100.00 | 98.30 | 99.40 | 98.75 | -0.60% | 157,688 |
| Jul 15, 2026 | 100.50 | 101.00 | 99.60 | 100.00 | 99.35 | - | 142,416 |
| Jul 14, 2026 | 101.00 | 101.00 | 98.00 | 100.00 | 99.35 | -1.96% | 241,113 |
| Jul 13, 2026 | 104.50 | 106.00 | 102.00 | 102.00 | 101.34 | 0.99% | 382,317 |
| Jul 9, 2026 | 101.50 | 102.00 | 100.00 | 101.00 | 100.34 | - | 109,599 |
| Jul 8, 2026 | 101.00 | 102.50 | 99.20 | 101.00 | 100.34 | - | 116,683 |
| Jul 7, 2026 | 99.30 | 103.00 | 99.10 | 101.00 | 100.34 | 2.23% | 282,931 |
| Jul 6, 2026 | 99.60 | 100.00 | 98.80 | 98.80 | 98.16 | -0.60% | 82,600 |
| Jul 3, 2026 | 98.60 | 99.60 | 98.60 | 99.40 | 98.75 | 0.10% | 38,634 |
| Jul 2, 2026 | 99.00 | 99.50 | 98.00 | 99.30 | 98.65 | 0.30% | 150,253 |
| Jul 1, 2026 | 98.60 | 99.00 | 98.00 | 99.00 | 98.36 | 0.51% | 50,892 |
| Jun 30, 2026 | 98.00 | 98.50 | 97.10 | 98.50 | 97.86 | 0.51% | 86,320 |
| Jun 29, 2026 | 98.90 | 98.90 | 97.90 | 98.00 | 97.36 | - | 58,038 |