Brogent Technologies Inc. (TPEX:5263)
Taiwan · Delayed Price · Currency is TWD 89.20
-0.20 (-0.22%)
Aug 19, 2026, 9:43 AM CST
Brogent Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 89.40 | 89.50 | 89.40 | 89.50 | - | -0.56% | 3,303 |
| 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 |
| Jun 26, 2026 | 100.00 | 100.00 | 97.00 | 98.00 | 97.36 | -2.00% | 237,966 |
| Jun 25, 2026 | 102.50 | 102.50 | 100.00 | 100.00 | 99.35 | -0.99% | 67,759 |
| Jun 24, 2026 | 99.40 | 101.50 | 99.10 | 101.00 | 100.34 | 1.20% | 184,326 |
| Jun 23, 2026 | 100.00 | 100.50 | 98.80 | 99.80 | 99.15 | -0.70% | 206,361 |
| Jun 22, 2026 | 101.00 | 101.50 | 99.60 | 100.50 | 99.85 | -0.99% | 275,091 |
| Jun 18, 2026 | 103.00 | 103.00 | 101.00 | 101.50 | 100.84 | -1.46% | 166,208 |
| Jun 17, 2026 | 103.00 | 103.50 | 101.50 | 103.00 | 102.33 | - | 146,256 |
| Jun 16, 2026 | 103.00 | 104.50 | 102.00 | 103.00 | 102.33 | 0.98% | 188,660 |
| Jun 15, 2026 | 103.00 | 104.50 | 102.00 | 102.00 | 101.34 | - | 192,692 |
| Jun 12, 2026 | 103.00 | 104.50 | 101.50 | 102.00 | 101.34 | - | 166,197 |
| Jun 11, 2026 | 102.00 | 104.00 | 101.50 | 102.00 | 101.34 | 0.49% | 143,109 |
| Jun 10, 2026 | 106.00 | 107.00 | 101.50 | 101.50 | 100.84 | -4.25% | 162,267 |
| Jun 9, 2026 | 107.00 | 109.00 | 104.00 | 106.00 | 105.31 | 0.95% | 209,240 |
| Jun 8, 2026 | 100.50 | 105.00 | 100.50 | 105.00 | 104.32 | -2.33% | 162,628 |