Bryton Inc. (TPEX:7558)
Taiwan · Delayed Price · Currency is TWD 21.00
0.00 (0.00%)
Jul 21, 2026, 9:02 AM CST
Bryton Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 23.30 | 23.30 | 21.90 | 22.85 | 21.33 | -2.35% | 30,549 |
| Jun 4, 2026 | 23.60 | 23.60 | 22.60 | 23.40 | 21.85 | -0.64% | 6,774 |
| Jun 3, 2026 | 22.60 | 23.60 | 22.60 | 23.55 | 21.99 | -0.42% | 20,621 |
| Jun 2, 2026 | 25.70 | 25.70 | 22.80 | 23.65 | 22.08 | -4.25% | 171,463 |
| Jun 1, 2026 | 22.50 | 25.75 | 21.70 | 24.70 | 23.06 | 10.02% | 134,774 |
| May 29, 2026 | 20.65 | 22.50 | 20.60 | 22.45 | 20.96 | 8.98% | 103,433 |
| May 28, 2026 | 20.60 | 20.70 | 20.15 | 20.60 | 19.23 | 1.98% | 19,408 |
| May 27, 2026 | 20.55 | 20.60 | 20.15 | 20.20 | 18.86 | -1.22% | 15,826 |
| May 26, 2026 | 20.95 | 20.95 | 19.95 | 20.45 | 19.09 | -2.39% | 72,894 |
| May 25, 2026 | 21.30 | 21.30 | 19.80 | 20.95 | 19.56 | -1.64% | 68,645 |
| May 22, 2026 | 20.35 | 21.30 | 20.30 | 21.30 | 19.89 | 1.43% | 69,782 |
| May 21, 2026 | 21.30 | 21.30 | 21.00 | 21.00 | 19.61 | - | 33,260 |
| May 20, 2026 | 21.60 | 21.60 | 20.60 | 21.00 | 19.61 | -2.78% | 28,192 |
| May 19, 2026 | 20.90 | 21.60 | 20.80 | 21.60 | 20.17 | 0.93% | 55,035 |
| May 18, 2026 | 20.50 | 21.40 | 20.50 | 21.40 | 19.98 | 1.90% | 32,550 |
| May 15, 2026 | 21.50 | 22.50 | 20.60 | 21.00 | 19.61 | -4.55% | 196,820 |
| May 14, 2026 | 24.50 | 24.50 | 21.85 | 22.00 | 20.54 | -10.39% | 124,375 |
| May 13, 2026 | 25.60 | 25.60 | 24.45 | 24.55 | 22.92 | -5.58% | 110,175 |
| May 12, 2026 | 26.55 | 26.70 | 25.60 | 26.00 | 24.27 | -2.26% | 135,158 |
| May 11, 2026 | 26.50 | 27.20 | 26.50 | 26.60 | 24.83 | -0.19% | 105,900 |
| May 8, 2026 | 27.20 | 27.20 | 26.55 | 26.65 | 24.88 | -0.74% | 119,043 |