Brogent Technologies Inc. (TPEX:5263)
Taiwan · Delayed Price · Currency is TWD 75.00
-4.30 (-5.42%)
Nov 6, 2026, 1:30 PM CST
Brogent Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 75.00 | 75.00 | 71.40 | 75.00 | 75.00 | -5.42% | 580,757 |
| Nov 5, 2026 | 79.50 | 80.30 | 77.80 | 79.30 | 79.30 | -0.38% | 276,864 |
| Nov 4, 2026 | 80.00 | 80.20 | 76.30 | 79.60 | 79.60 | -0.50% | 520,027 |
| Nov 3, 2026 | 83.30 | 83.30 | 78.90 | 80.00 | 80.00 | -3.73% | 427,249 |
| Nov 2, 2026 | 82.70 | 83.10 | 81.90 | 83.10 | 83.10 | 0.12% | 111,719 |
| Oct 30, 2026 | 85.60 | 85.60 | 79.60 | 83.00 | 83.00 | -3.49% | 618,524 |
| Oct 29, 2026 | 88.60 | 88.60 | 86.00 | 86.00 | 86.00 | -3.04% | 289,783 |
| Oct 28, 2026 | 89.00 | 89.40 | 88.60 | 88.70 | 88.70 | 0.11% | 78,950 |
| Oct 27, 2026 | 89.50 | 91.90 | 88.30 | 88.60 | 88.60 | 0.34% | 291,374 |
| Oct 22, 2026 | 88.10 | 88.30 | 87.40 | 88.30 | 88.30 | - | 156,202 |
| Oct 21, 2026 | 88.10 | 88.30 | 87.90 | 88.30 | 88.30 | -0.23% | 142,037 |
| Oct 20, 2026 | 88.60 | 89.00 | 87.60 | 88.50 | 88.50 | -0.11% | 173,079 |
| Oct 19, 2026 | 89.70 | 89.70 | 88.10 | 88.60 | 88.60 | -1.23% | 137,436 |
| Oct 16, 2026 | 88.90 | 90.00 | 88.90 | 89.70 | 89.70 | 0.11% | 139,750 |
| Oct 15, 2026 | 90.20 | 90.30 | 88.70 | 89.60 | 89.60 | -0.78% | 122,726 |
| Oct 14, 2026 | 90.30 | 90.60 | 89.70 | 90.30 | 90.30 | 0.33% | 104,918 |
| Oct 13, 2026 | 91.90 | 92.30 | 88.40 | 90.00 | 90.00 | -2.81% | 411,311 |
| Oct 12, 2026 | 95.00 | 95.00 | 91.80 | 92.60 | 92.60 | -3.64% | 307,165 |
| Oct 8, 2026 | 92.00 | 98.00 | 91.00 | 96.10 | 96.10 | 5.14% | 878,185 |
| Oct 7, 2026 | 90.60 | 91.50 | 90.20 | 91.40 | 91.40 | 1.44% | 183,955 |
| Oct 6, 2026 | 90.00 | 91.00 | 89.20 | 90.10 | 90.10 | -0.55% | 104,419 |
| Oct 5, 2026 | 91.10 | 91.40 | 89.40 | 90.60 | 90.60 | 0.11% | 177,720 |
| Oct 2, 2026 | 90.70 | 91.00 | 89.60 | 90.50 | 90.50 | -0.22% | 93,556 |
| Oct 1, 2026 | 89.20 | 91.30 | 89.20 | 90.70 | 90.70 | 1.80% | 129,658 |
| Sep 30, 2026 | 89.60 | 89.90 | 88.60 | 89.10 | 89.10 | -0.56% | 200,176 |
| Sep 29, 2026 | 89.60 | 89.80 | 88.50 | 89.60 | 89.60 | -0.55% | 234,828 |
| Sep 24, 2026 | 90.10 | 91.00 | 89.20 | 90.10 | 90.10 | -0.77% | 140,219 |
| Sep 23, 2026 | 90.10 | 91.30 | 89.80 | 90.80 | 90.80 | 0.89% | 131,412 |
| Sep 22, 2026 | 88.60 | 90.60 | 88.50 | 90.00 | 90.00 | 2.04% | 95,712 |
| Sep 21, 2026 | 89.50 | 89.50 | 88.10 | 88.20 | 88.20 | -1.89% | 282,438 |
| Sep 18, 2026 | 89.90 | 92.30 | 89.60 | 89.90 | 89.90 | 0.22% | 157,326 |
| Sep 17, 2026 | 90.40 | 91.00 | 89.00 | 89.70 | 89.70 | -1.21% | 168,207 |
| Sep 16, 2026 | 91.70 | 92.00 | 88.60 | 90.80 | 90.80 | 1.57% | 105,378 |
| Sep 15, 2026 | 91.20 | 91.20 | 88.00 | 89.40 | 89.40 | -1.97% | 372,064 |
| Sep 14, 2026 | 92.10 | 92.50 | 90.30 | 91.20 | 91.20 | -1.94% | 240,323 |
| Sep 11, 2026 | 101.00 | 101.00 | 91.40 | 93.00 | 93.00 | -8.37% | 923,597 |
| Sep 10, 2026 | 101.50 | 103.00 | 100.00 | 101.50 | 101.50 | 0.50% | 157,302 |
| Sep 9, 2026 | 105.00 | 105.00 | 100.50 | 101.00 | 101.00 | -3.35% | 227,027 |
| Sep 8, 2026 | 103.00 | 104.50 | 102.50 | 104.50 | 104.50 | 1.46% | 186,303 |
| 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% | 300,528 |
| 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 |