Brighton-Best International (Taiwan) Inc. (TPEX:8415)
Taiwan · Delayed Price · Currency is TWD 33.85
+0.15 (0.45%)
Sep 4, 2025, 1:30 PM CST
TPEX:8415 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 34.10 | 34.10 | 33.65 | 33.85 | 33.85 | 0.45% | 269,290 |
| Sep 3, 2025 | 33.65 | 34.00 | 33.65 | 33.70 | 33.70 | -0.30% | 118,397 |
| Sep 2, 2025 | 33.90 | 33.90 | 33.50 | 33.80 | 33.80 | 0.30% | 210,958 |
| Sep 1, 2025 | 34.30 | 34.55 | 33.70 | 33.70 | 33.70 | -1.75% | 206,495 |
| Aug 29, 2025 | 34.40 | 34.45 | 34.20 | 34.30 | 34.30 | -0.15% | 175,573 |
| Aug 28, 2025 | 34.65 | 34.75 | 34.20 | 34.35 | 34.35 | -0.87% | 330,947 |
| Aug 27, 2025 | 34.70 | 34.95 | 34.60 | 34.65 | 34.65 | -0.14% | 113,467 |
| Aug 26, 2025 | 34.90 | 35.10 | 34.70 | 34.70 | 34.70 | -0.43% | 388,889 |
| Aug 25, 2025 | 35.00 | 35.25 | 34.80 | 34.85 | 34.85 | -0.14% | 236,899 |
| Aug 22, 2025 | 35.45 | 35.45 | 34.90 | 34.90 | 34.90 | -1.13% | 136,723 |
| Aug 21, 2025 | 35.35 | 35.70 | 35.25 | 35.30 | 35.30 | -0.14% | 148,510 |
| Aug 20, 2025 | 35.80 | 35.80 | 35.15 | 35.35 | 35.35 | -1.12% | 183,902 |
| Aug 19, 2025 | 35.95 | 35.95 | 35.40 | 35.75 | 35.75 | -0.14% | 205,058 |
| Aug 18, 2025 | 35.40 | 35.95 | 35.40 | 35.80 | 35.80 | 2.29% | 926,083 |
| Aug 15, 2025 | 35.30 | 35.30 | 34.75 | 35.00 | 35.00 | 0.14% | 257,695 |
| Aug 14, 2025 | 34.50 | 35.25 | 34.50 | 34.95 | 34.95 | 1.01% | 262,594 |
| Aug 13, 2025 | 35.70 | 35.70 | 34.55 | 34.60 | 34.60 | -2.26% | 783,274 |
| Aug 12, 2025 | 35.60 | 35.80 | 35.15 | 35.40 | 35.40 | -0.28% | 252,150 |
| Aug 11, 2025 | 35.85 | 36.15 | 35.35 | 35.50 | 35.50 | 0.28% | 676,156 |
| Aug 8, 2025 | 34.70 | 35.85 | 34.70 | 35.40 | 35.40 | 2.31% | 1,155,205 |
| Aug 7, 2025 | 34.90 | 35.00 | 34.50 | 34.60 | 34.60 | -0.43% | 418,837 |
| Aug 6, 2025 | 34.55 | 34.90 | 34.55 | 34.75 | 34.75 | 0.29% | 166,811 |
| Aug 5, 2025 | 34.90 | 35.10 | 34.65 | 34.65 | 34.65 | -0.72% | 394,494 |
| Aug 4, 2025 | 34.65 | 34.95 | 34.40 | 34.90 | 34.90 | 0.58% | 316,945 |
| Aug 1, 2025 | 34.90 | 35.35 | 34.60 | 34.70 | 34.70 | -0.57% | 733,473 |
| Jul 31, 2025 | 36.50 | 36.50 | 34.85 | 34.90 | 34.90 | -3.72% | 736,146 |
| Jul 30, 2025 | 35.65 | 36.25 | 35.00 | 36.25 | 36.25 | 2.40% | 675,148 |
| Jul 29, 2025 | 35.15 | 35.90 | 34.90 | 35.40 | 35.40 | 1.29% | 868,435 |
| Jul 28, 2025 | 35.80 | 35.95 | 34.75 | 34.95 | 34.95 | 0.43% | 458,351 |
| Jul 25, 2025 | 34.55 | 35.35 | 34.55 | 34.80 | 34.80 | 1.31% | 540,145 |
| Jul 24, 2025 | 34.50 | 34.55 | 34.05 | 34.35 | 34.35 | -0.72% | 186,078 |
| Jul 23, 2025 | 34.65 | 34.90 | 34.50 | 34.60 | 34.60 | 0.58% | 111,215 |
| Jul 22, 2025 | 34.30 | 35.25 | 34.30 | 34.40 | 34.40 | 0.73% | 442,041 |
| Jul 21, 2025 | 34.25 | 34.40 | 34.15 | 34.15 | 34.15 | -0.44% | 75,766 |
| Jul 18, 2025 | 34.40 | 34.40 | 34.10 | 34.30 | 34.30 | -0.72% | 107,623 |
| Jul 17, 2025 | 34.20 | 34.55 | 34.20 | 34.55 | 34.55 | 1.47% | 222,101 |
| Jul 16, 2025 | 33.75 | 34.15 | 33.75 | 34.05 | 34.05 | 1.04% | 212,300 |
| Jul 15, 2025 | 33.70 | 33.95 | 33.60 | 33.70 | 33.70 | 0.15% | 187,614 |
| Jul 14, 2025 | 33.65 | 33.75 | 33.50 | 33.65 | 33.65 | - | 91,189 |
| Jul 11, 2025 | 33.35 | 33.90 | 33.35 | 33.65 | 33.65 | 0.30% | 350,207 |
| Jul 10, 2025 | 33.45 | 33.60 | 33.10 | 33.55 | 33.55 | -0.15% | 134,458 |
| Jul 9, 2025 | 33.35 | 33.60 | 33.25 | 33.60 | 33.60 | 0.75% | 84,387 |
| Jul 8, 2025 | 33.35 | 33.40 | 32.95 | 33.35 | 33.35 | - | 234,856 |
| Jul 7, 2025 | 33.30 | 33.35 | 32.95 | 33.35 | 33.35 | - | 289,228 |
| Jul 4, 2025 | 33.60 | 33.60 | 33.30 | 33.35 | 33.35 | -1.33% | 261,266 |
| Jul 3, 2025 | 33.65 | 33.85 | 33.45 | 33.80 | 33.80 | 0.75% | 289,060 |
| Jul 2, 2025 | 33.55 | 33.70 | 33.35 | 33.55 | 33.55 | -0.74% | 248,311 |
| Jul 1, 2025 | 33.80 | 33.95 | 33.65 | 33.80 | 33.80 | -0.29% | 423,677 |
| Jun 30, 2025 | 33.60 | 34.00 | 33.30 | 33.90 | 33.90 | 0.74% | 535,114 |
| Jun 27, 2025 | 33.50 | 33.65 | 33.45 | 33.65 | 33.65 | 0.60% | 233,398 |