Bryton Inc. (TPEX:7558)
Taiwan · Delayed Price · Currency is TWD 17.95
0.00 (0.00%)
Oct 8, 2026, 9:13 AM CST
Bryton Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - | 1 |
| Oct 7, 2026 | 17.95 | 17.95 | 17.10 | 17.95 | 17.95 | - | 2,002 |
| Oct 6, 2026 | 17.95 | 17.95 | 17.25 | 17.95 | 17.95 | 4.06% | 9,053 |
| Oct 5, 2026 | 17.20 | 17.95 | 17.20 | 17.25 | 17.25 | -3.90% | 16,913 |
| Oct 2, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.56% | 1,001 |
| Oct 1, 2026 | 17.80 | 17.85 | 17.50 | 17.85 | 17.85 | 0.28% | 11,301 |
| Sep 30, 2026 | 17.80 | 17.80 | 17.55 | 17.80 | 17.80 | 3.19% | 3,002 |
| Sep 29, 2026 | 17.80 | 17.80 | 17.00 | 17.25 | 17.25 | -3.09% | 18,012 |
| Sep 24, 2026 | 17.80 | 17.80 | 17.00 | 17.80 | 17.80 | - | 4,302 |
| Sep 23, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 1 |
| Sep 22, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 1 |
| Sep 21, 2026 | 17.80 | 17.80 | 17.00 | 17.80 | 17.80 | 3.79% | 2,002 |
| Sep 18, 2026 | 17.80 | 17.80 | 17.00 | 17.15 | 17.15 | -3.65% | 12,001 |
| Sep 17, 2026 | 17.10 | 17.80 | 17.10 | 17.80 | 17.80 | 0.28% | 2,015 |
| Sep 16, 2026 | 17.75 | 17.75 | 17.00 | 17.75 | 17.75 | 3.80% | 303 |
| Sep 15, 2026 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | -3.12% | 16,300 |
| Sep 14, 2026 | 17.80 | 17.80 | 17.65 | 17.65 | 17.65 | -0.28% | 14,801 |
| Sep 11, 2026 | 17.70 | 17.70 | 17.00 | 17.70 | 17.70 | 0.28% | 8,654 |
| Sep 10, 2026 | 17.65 | 17.65 | 17.00 | 17.65 | 17.65 | - | 22 |
| Sep 9, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.28% | 1 |
| Sep 8, 2026 | 17.60 | 17.60 | 16.85 | 17.60 | 17.60 | 3.53% | 5,002 |
| Sep 7, 2026 | 17.60 | 17.60 | 17.00 | 17.00 | 17.00 | -3.41% | 61 |
| Sep 4, 2026 | 17.60 | 17.65 | 17.10 | 17.60 | 17.60 | - | 14,003 |
| Sep 3, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 1 |
| Sep 2, 2026 | 17.65 | 17.65 | 16.90 | 17.60 | 17.60 | - | 6,052 |
| Sep 1, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | 1,001 |
| Aug 31, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | 1,001 |
| Aug 28, 2026 | 18.10 | 18.10 | 17.20 | 17.40 | 17.40 | -3.87% | 11,712 |
| Aug 27, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 1 |
| Aug 26, 2026 | 18.10 | 18.10 | 17.50 | 18.10 | 18.10 | 0.28% | 3,002 |
| Aug 25, 2026 | 18.10 | 18.10 | 17.20 | 18.05 | 18.05 | 0.28% | 10,003 |
| Aug 24, 2026 | 18.10 | 18.10 | 17.35 | 18.00 | 18.00 | -0.55% | 14,002 |
| Aug 21, 2026 | 18.10 | 18.10 | 17.20 | 18.10 | 18.10 | 0.28% | 302 |
| Aug 20, 2026 | 17.40 | 18.05 | 17.00 | 18.05 | 18.05 | 3.44% | 15,636 |
| Aug 19, 2026 | 17.20 | 17.45 | 16.50 | 17.45 | 17.45 | 4.80% | 49,885 |
| 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 |