Bryton Inc. (TPEX:7558)
Taiwan · Delayed Price · Currency is TWD 17.20
+0.55 (3.30%)
Aug 19, 2026, 10:18 AM CST
Bryton Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 18.05 | 18.05 | 16.65 | 16.65 | 16.65 | -7.50% | 64,933 |
| Aug 17, 2026 | 18.10 | 18.15 | 17.30 | 18.00 | 18.00 | 3.15% | 22,172 |
| Aug 14, 2026 | 19.15 | 19.15 | 17.45 | 17.45 | 17.45 | -9.59% | 47,076 |
| Aug 13, 2026 | 19.85 | 19.85 | 18.55 | 19.30 | 19.30 | -2.53% | 17,054 |
| Aug 12, 2026 | 19.50 | 20.60 | 19.40 | 19.80 | 19.80 | 2.33% | 60,228 |
| Aug 11, 2026 | 18.50 | 19.35 | 18.50 | 19.35 | 19.35 | 4.59% | 11,002 |
| Aug 10, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | 13,012 |
| Aug 7, 2026 | 18.00 | 18.40 | 17.60 | 18.40 | 18.40 | 2.79% | 14,607 |
| Aug 6, 2026 | 18.00 | 18.60 | 17.45 | 17.90 | 17.90 | -0.56% | 54,003 |
| Aug 5, 2026 | 18.65 | 18.65 | 17.60 | 18.00 | 18.00 | -3.49% | 146,846 |
| Aug 4, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - | 1,001 |
| Aug 3, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.27% | 3,001 |
| Jul 31, 2026 | 18.80 | 18.80 | 18.05 | 18.70 | 18.70 | -0.53% | 17,628 |
| Jul 30, 2026 | 19.60 | 19.60 | 18.05 | 18.80 | 18.80 | -4.08% | 17,388 |
| Jul 29, 2026 | 19.70 | 19.70 | 18.80 | 19.60 | 19.60 | 3.70% | 14,002 |
| Jul 28, 2026 | 19.15 | 19.15 | 18.25 | 18.90 | 18.90 | -5.97% | 41,080 |
| Jul 27, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | 1 |
| Jul 24, 2026 | 20.10 | 20.10 | 19.20 | 20.10 | 20.10 | - | 6,003 |
| Jul 23, 2026 | 21.00 | 21.00 | 19.75 | 20.10 | 20.10 | -4.06% | 50,002 |
| Jul 22, 2026 | 21.00 | 21.00 | 20.00 | 20.95 | 20.95 | - | 20,004 |
| Jul 21, 2026 | 21.00 | 21.00 | 20.00 | 20.95 | 20.95 | -0.24% | 8,323 |
| Jul 20, 2026 | 21.05 | 21.15 | 20.10 | 21.00 | 21.00 | -4.11% | 8,402 |
| Jul 17, 2026 | 22.00 | 22.50 | 21.60 | 21.90 | 21.90 | 1.86% | 25,219 |
| Jul 16, 2026 | 21.80 | 21.90 | 21.50 | 21.50 | 21.50 | -3.15% | 12,201 |
| Jul 15, 2026 | 21.00 | 22.75 | 21.00 | 22.20 | 22.20 | 5.71% | 29,413 |
| Jul 14, 2026 | 21.50 | 21.50 | 20.00 | 21.00 | 21.00 | -2.33% | 28,760 |
| Jul 13, 2026 | 22.50 | 22.50 | 21.00 | 21.50 | 21.50 | -2.27% | 15,419 |
| Jul 9, 2026 | 21.75 | 22.70 | 21.55 | 22.00 | 22.00 | 4.02% | 44,009 |
| Jul 8, 2026 | 22.40 | 22.80 | 21.10 | 21.15 | 21.15 | -5.58% | 24,204 |
| Jul 7, 2026 | 23.90 | 23.90 | 22.25 | 22.40 | 22.40 | -4.68% | 85,508 |
| Jul 6, 2026 | 24.00 | 24.00 | 23.00 | 23.50 | 23.50 | 0.86% | 17,590 |
| Jul 3, 2026 | 24.00 | 24.00 | 23.05 | 23.30 | 23.30 | -2.51% | 194,003 |
| Jul 2, 2026 | 24.20 | 24.20 | 23.05 | 23.90 | 23.90 | -0.83% | 18,782 |
| Jul 1, 2026 | 24.20 | 24.20 | 24.00 | 24.10 | 24.10 | 0.42% | 16,405 |
| Jun 30, 2026 | 24.20 | 24.20 | 23.10 | 24.00 | 24.00 | 1.48% | 51,292 |
| Jun 29, 2026 | 22.35 | 24.65 | 22.35 | 23.65 | 23.65 | 5.82% | 105,319 |
| Jun 26, 2026 | 21.30 | 22.35 | 21.30 | 22.35 | 22.35 | 5.92% | 132,920 |
| Jun 25, 2026 | 21.10 | 21.35 | 20.60 | 21.10 | 21.10 | 0.96% | 81,916 |
| Jun 24, 2026 | 20.80 | 20.90 | 19.60 | 20.90 | 20.90 | -0.48% | 100,545 |
| Jun 23, 2026 | 20.00 | 21.00 | 19.90 | 21.00 | 21.00 | 1.94% | 55,894 |
| Jun 22, 2026 | 20.90 | 20.90 | 19.90 | 20.60 | 20.60 | -0.96% | 18,330 |
| Jun 18, 2026 | 21.00 | 21.00 | 20.05 | 20.80 | 20.80 | -0.95% | 1,052 |
| Jun 17, 2026 | 19.30 | 21.00 | 19.30 | 21.00 | 21.00 | 4.48% | 25,712 |
| Jun 16, 2026 | 21.10 | 21.10 | 19.40 | 20.10 | 20.10 | -4.29% | 8,854 |
| Jun 15, 2026 | 21.20 | 21.20 | 20.20 | 21.00 | 21.00 | -0.47% | 4,002 |
| Jun 12, 2026 | 20.20 | 21.10 | 19.85 | 21.10 | 21.10 | 5.50% | 9,553 |
| Jun 11, 2026 | 19.90 | 21.05 | 19.55 | 20.00 | 20.00 | -1.95% | 48,520 |
| Jun 10, 2026 | 22.70 | 22.80 | 21.65 | 21.85 | 20.40 | -4.38% | 45,619 |
| Jun 9, 2026 | 22.80 | 23.00 | 22.00 | 22.85 | 21.33 | 1.56% | 14,052 |
| Jun 8, 2026 | 21.70 | 22.70 | 21.70 | 22.50 | 21.01 | -1.53% | 9,134 |