Brogent Technologies Inc. (TPEX:5263)
Taiwan · Delayed Price · Currency is TWD 101.00
0.00 (0.00%)
At close: Jul 9, 2026
Brogent Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 101.50 | 102.00 | 100.00 | 101.00 | 101.00 | - | 109,599 |
| Jul 8, 2026 | 101.00 | 102.50 | 99.20 | 101.00 | 101.00 | - | 116,683 |
| Jul 7, 2026 | 99.30 | 103.00 | 99.10 | 101.00 | 101.00 | 2.23% | 282,931 |
| Jul 6, 2026 | 99.60 | 100.00 | 98.80 | 98.80 | 98.80 | -0.60% | 82,600 |
| Jul 3, 2026 | 98.60 | 99.60 | 98.60 | 99.40 | 99.40 | 0.10% | 38,634 |
| Jul 2, 2026 | 99.00 | 99.50 | 98.00 | 99.30 | 99.30 | 0.30% | 150,253 |
| Jul 1, 2026 | 98.60 | 99.00 | 98.00 | 99.00 | 99.00 | 0.51% | 50,892 |
| Jun 30, 2026 | 98.00 | 98.50 | 97.10 | 98.50 | 98.50 | 0.51% | 86,320 |
| Jun 29, 2026 | 98.90 | 98.90 | 97.90 | 98.00 | 98.00 | - | 58,038 |
| Jun 26, 2026 | 100.00 | 100.00 | 97.00 | 98.00 | 98.00 | -2.00% | 237,966 |
| Jun 25, 2026 | 102.50 | 102.50 | 100.00 | 100.00 | 100.00 | -0.99% | 67,759 |
| Jun 24, 2026 | 99.40 | 101.50 | 99.10 | 101.00 | 101.00 | 1.20% | 184,326 |
| Jun 23, 2026 | 100.00 | 100.50 | 98.80 | 99.80 | 99.80 | -0.70% | 206,361 |
| Jun 22, 2026 | 101.00 | 101.50 | 99.60 | 100.50 | 100.50 | -0.99% | 275,091 |
| Jun 18, 2026 | 103.00 | 103.00 | 101.00 | 101.50 | 101.50 | -1.46% | 166,208 |
| Jun 17, 2026 | 103.00 | 103.50 | 101.50 | 103.00 | 103.00 | - | 146,256 |
| Jun 16, 2026 | 103.00 | 104.50 | 102.00 | 103.00 | 103.00 | 0.98% | 188,660 |
| Jun 15, 2026 | 103.00 | 104.50 | 102.00 | 102.00 | 102.00 | - | 192,692 |
| Jun 12, 2026 | 103.00 | 104.50 | 101.50 | 102.00 | 102.00 | - | 166,197 |
| Jun 11, 2026 | 102.00 | 104.00 | 101.50 | 102.00 | 102.00 | 0.49% | 143,109 |
| Jun 10, 2026 | 106.00 | 107.00 | 101.50 | 101.50 | 101.50 | -4.25% | 162,267 |
| Jun 9, 2026 | 107.00 | 109.00 | 104.00 | 106.00 | 106.00 | 0.95% | 209,240 |
| Jun 8, 2026 | 100.50 | 105.00 | 100.50 | 105.00 | 105.00 | -2.33% | 162,628 |
| Jun 5, 2026 | 106.00 | 107.50 | 104.00 | 107.50 | 107.50 | 1.42% | 136,858 |
| Jun 4, 2026 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | -1.40% | 87,132 |
| Jun 3, 2026 | 107.50 | 111.50 | 106.50 | 107.50 | 107.50 | - | 350,714 |
| Jun 2, 2026 | 106.00 | 108.50 | 104.00 | 107.50 | 107.50 | 6.44% | 519,483 |
| Jun 1, 2026 | 104.00 | 104.00 | 100.50 | 101.00 | 101.00 | -2.42% | 239,372 |
| 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 |