Brogent Technologies Inc. 5263
TPEX · Taiwan · Consumer Durables
TWD 90.70+1.60 (+1.80%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 90.70 | +1.80% | TWD 89.20 | TWD 91.30 | TWD 89.20 | 128.42K |
| 2026-09-30 | TWD 89.10 | -0.56% | TWD 89.60 | TWD 89.90 | TWD 88.60 | 198.02K |
| 2026-09-29 | TWD 89.60 | -0.55% | TWD 89.60 | TWD 89.80 | TWD 88.50 | 231.03K |
| 2026-09-24 | TWD 90.10 | -0.77% | TWD 90.10 | TWD 91.00 | TWD 89.20 | 138.50K |
| 2026-09-23 | TWD 90.80 | +0.89% | TWD 90.10 | TWD 91.30 | TWD 89.80 | 129.62K |
| 2026-09-22 | TWD 90.00 | +2.04% | TWD 88.60 | TWD 90.60 | TWD 88.50 | 94.15K |
| 2026-09-21 | TWD 88.20 | -1.89% | TWD 89.50 | TWD 89.50 | TWD 88.10 | 279.03K |
| 2026-09-18 | TWD 89.90 | +0.22% | TWD 89.90 | TWD 92.30 | TWD 89.60 | 157.13K |
| 2026-09-17 | TWD 89.70 | -1.21% | TWD 90.40 | TWD 91.00 | TWD 89.00 | 166.52K |
| 2026-09-16 | TWD 90.80 | +1.57% | TWD 91.70 | TWD 92.00 | TWD 88.60 | 104.27K |
| 2026-09-15 | TWD 89.40 | -1.97% | TWD 91.20 | TWD 91.20 | TWD 88.00 | 364.70K |
| 2026-09-14 | TWD 91.20 | -1.94% | TWD 92.10 | TWD 92.50 | TWD 90.30 | 234.27K |
| 2026-09-11 | TWD 93.00 | -8.37% | TWD 101.00 | TWD 101.00 | TWD 91.40 | 901.02K |
| 2026-09-10 | TWD 101.50 | +0.50% | TWD 101.50 | TWD 103.00 | TWD 100.00 | 152.00K |
| 2026-09-09 | TWD 101.00 | -3.35% | TWD 105.00 | TWD 105.00 | TWD 100.50 | 223.10K |
| 2026-09-08 | TWD 104.50 | +1.46% | TWD 103.00 | TWD 104.50 | TWD 102.50 | 181.13K |
| 2026-09-07 | TWD 103.00 | 0.00% | TWD 103.50 | TWD 105.00 | TWD 102.00 | 195.14K |
| 2026-09-04 | TWD 103.00 | +4.78% | TWD 98.80 | TWD 106.00 | TWD 98.30 | 739.28K |
| 2026-09-03 | TWD 98.30 | +0.20% | TWD 98.20 | TWD 102.00 | TWD 97.60 | 257.25K |
| 2026-09-02 | TWD 98.10 | -1.51% | TWD 99.70 | TWD 99.70 | TWD 97.50 | 92.00K |
| 2026-09-01 | TWD 99.60 | +0.20% | TWD 98.80 | TWD 100.00 | TWD 98.10 | 156.61K |
| 2026-08-31 | TWD 99.40 | -0.10% | TWD 99.50 | TWD 101.50 | TWD 98.60 | 397.00K |
| 2026-08-28 | TWD 99.50 | +0.51% | TWD 98.00 | TWD 100.00 | TWD 97.10 | 386.20K |
| 2026-08-27 | TWD 99.00 | +8.32% | TWD 92.80 | TWD 100.50 | TWD 92.80 | 853.39K |
| 2026-08-26 | TWD 91.40 | +2.70% | TWD 89.10 | TWD 91.50 | TWD 89.10 | 298.19K |
| 2026-08-25 | TWD 89.00 | +1.02% | TWD 87.20 | TWD 89.50 | TWD 87.20 | 95.00K |
| 2026-08-24 | TWD 88.10 | -2.76% | TWD 89.30 | TWD 90.00 | TWD 88.10 | 218.17K |
| 2026-08-21 | TWD 90.60 | +2.84% | TWD 87.30 | TWD 90.90 | TWD 86.80 | 689.18K |
| 2026-08-20 | TWD 88.10 | +0.11% | TWD 87.50 | TWD 89.30 | TWD 87.50 | 121.26K |
| 2026-08-19 | TWD 88.00 | -1.57% | TWD 88.50 | TWD 89.90 | TWD 88.00 | 120.17K |
| 2026-08-18 | TWD 89.40 | -0.67% | TWD 89.40 | TWD 89.70 | TWD 89.10 | 47.29K |
| 2026-08-17 | TWD 90.00 | +0.22% | TWD 90.10 | TWD 90.10 | TWD 88.80 | 63.17K |
| 2026-08-14 | TWD 89.80 | -0.11% | TWD 89.90 | TWD 89.90 | TWD 88.50 | 227.18K |
| 2026-08-13 | TWD 89.90 | -1.21% | TWD 91.00 | TWD 91.40 | TWD 89.50 | 314.06K |
| 2026-08-12 | TWD 91.00 | -3.91% | TWD 94.50 | TWD 94.50 | TWD 90.70 | 210.17K |
| 2026-08-11 | TWD 94.70 | +2.16% | TWD 92.70 | TWD 94.70 | TWD 92.00 | 117.45K |
| 2026-08-10 | TWD 92.70 | +1.42% | TWD 91.10 | TWD 92.70 | TWD 90.00 | 192.01K |
| 2026-08-07 | TWD 91.40 | -1.08% | TWD 92.50 | TWD 92.90 | TWD 91.20 | 88.05K |
| 2026-08-06 | TWD 92.40 | -0.43% | TWD 92.90 | TWD 93.00 | TWD 91.80 | 98.59K |
| 2026-08-05 | TWD 92.80 | 0.00% | TWD 92.90 | TWD 93.20 | TWD 91.80 | 96.05K |
| 2026-08-04 | TWD 92.80 | +0.87% | TWD 92.00 | TWD 94.00 | TWD 92.00 | 106.00K |
| 2026-08-03 | TWD 92.00 | -1.50% | TWD 93.50 | TWD 93.70 | TWD 91.20 | 133.04K |
| 2026-07-31 | TWD 93.40 | +1.30% | TWD 93.00 | TWD 94.60 | TWD 92.50 | 232.00K |
| 2026-07-30 | TWD 92.20 | +1.32% | TWD 89.40 | TWD 92.20 | TWD 88.20 | 290.11K |
| 2026-07-29 | TWD 91.00 | -1.94% | TWD 92.80 | TWD 93.00 | TWD 88.30 | 342.04K |
| 2026-07-28 | TWD 92.80 | -3.13% | TWD 95.60 | TWD 95.60 | TWD 92.00 | 197.18K |
| 2026-07-27 | TWD 95.80 | -0.73% | TWD 96.50 | TWD 96.50 | TWD 94.10 | 81.02K |
| 2026-07-24 | TWD 96.50 | -0.58% | TWD 96.00 | TWD 97.20 | TWD 94.50 | 84.01K |
| 2026-07-23 | TWD 97.06 | -0.91% | TWD 96.37 | TWD 97.96 | TWD 95.38 | 78.77K |
| 2026-07-22 | TWD 97.96 | +4.01% | TWD 94.38 | TWD 98.36 | TWD 94.28 | 120.80K |
| 2026-07-21 | TWD 94.18 | +0.96% | TWD 93.29 | TWD 94.88 | TWD 92.89 | 117.77K |
| 2026-07-20 | TWD 93.29 | +1.19% | TWD 92.20 | TWD 93.89 | TWD 91.50 | 117.77K |
| 2026-07-17 | TWD 92.20 | -6.64% | TWD 96.97 | TWD 96.97 | TWD 92.20 | 281.38K |
| 2026-07-16 | TWD 98.75 | -0.60% | TWD 99.15 | TWD 99.35 | TWD 97.66 | 157.10K |
| 2026-07-15 | TWD 99.35 | 0.00% | TWD 99.85 | TWD 100.34 | TWD 98.95 | 142.94K |
| 2026-07-14 | TWD 99.35 | -2.60% | TWD 100.34 | TWD 100.34 | TWD 97.36 | 240.56K |
| 2026-07-13 | TWD 102.00 | +0.99% | TWD 104.50 | TWD 106.00 | TWD 102.00 | 377.00K |
| 2026-07-10 | TWD 101.00 | 0.00% | TWD 101.00 | TWD 101.00 | TWD 101.00 | 0 |
| 2026-07-09 | TWD 101.00 | 0.00% | TWD 101.50 | TWD 102.00 | TWD 100.00 | 107.00K |
| 2026-07-08 | TWD 101.00 | 0.00% | TWD 101.00 | TWD 102.50 | TWD 99.20 | 116.00K |
| 2026-07-07 | TWD 101.00 | +2.23% | TWD 99.30 | TWD 103.00 | TWD 99.10 | 278.00K |
| 2026-07-06 | TWD 98.80 | -0.60% | TWD 99.60 | TWD 100.00 | TWD 98.80 | 81.00K |
| 2026-07-03 | TWD 99.40 | +0.10% | TWD 98.60 | TWD 99.60 | TWD 98.60 | 37.05K |
| 2026-07-02 | TWD 99.30 | +0.30% | TWD 99.00 | TWD 99.50 | TWD 98.00 | 148.38K |
| 2026-07-01 | TWD 99.00 | +0.51% | TWD 98.60 | TWD 99.00 | TWD 98.00 | 49.02K |
| 2026-06-30 | TWD 98.50 | +0.51% | TWD 98.00 | TWD 98.50 | TWD 97.10 | 84.01K |
| 2026-06-29 | TWD 98.00 | 0.00% | TWD 98.90 | TWD 98.90 | TWD 97.90 | 57.00K |
| 2026-06-26 | TWD 98.00 | -2.00% | TWD 100.00 | TWD 100.00 | TWD 97.00 | 235.12K |
| 2026-06-25 | TWD 100.00 | -0.99% | TWD 102.50 | TWD 102.50 | TWD 100.00 | 67.00K |
| 2026-06-24 | TWD 101.00 | +1.20% | TWD 99.40 | TWD 101.50 | TWD 99.10 | 183.02K |
| 2026-06-23 | TWD 99.80 | -0.70% | TWD 100.00 | TWD 100.50 | TWD 98.80 | 204.03K |
| 2026-06-22 | TWD 100.50 | -0.99% | TWD 101.00 | TWD 101.50 | TWD 99.60 | 270.00K |
| 2026-06-18 | TWD 101.50 | -1.46% | TWD 103.00 | TWD 103.00 | TWD 101.00 | 163.24K |
| 2026-06-17 | TWD 103.00 | 0.00% | TWD 103.00 | TWD 103.50 | TWD 101.50 | 145.00K |
| 2026-06-16 | TWD 103.00 | +0.98% | TWD 103.00 | TWD 104.50 | TWD 102.00 | 186.02K |
| 2026-06-15 | TWD 102.00 | 0.00% | TWD 103.00 | TWD 104.50 | TWD 102.00 | 189.08K |
| 2026-06-12 | TWD 102.00 | 0.00% | TWD 103.00 | TWD 104.50 | TWD 101.50 | 164.05K |
| 2026-06-11 | TWD 102.00 | +0.49% | TWD 102.00 | TWD 104.00 | TWD 101.50 | 142.00K |
| 2026-06-10 | TWD 101.50 | -4.25% | TWD 106.00 | TWD 107.00 | TWD 101.50 | 160.18K |
| 2026-06-09 | TWD 106.00 | +0.95% | TWD 107.00 | TWD 109.00 | TWD 104.00 | 205.74K |
| 2026-06-08 | TWD 105.00 | -2.33% | TWD 100.50 | TWD 105.00 | TWD 100.50 | 161.00K |
| 2026-06-05 | TWD 107.50 | +1.42% | TWD 106.00 | TWD 107.50 | TWD 104.00 | 135.00K |
| 2026-06-04 | TWD 106.00 | -1.40% | TWD 107.00 | TWD 107.00 | TWD 105.00 | 84.04K |
| 2026-06-03 | TWD 107.50 | 0.00% | TWD 107.50 | TWD 111.50 | TWD 106.50 | 344.17K |
| 2026-06-02 | TWD 107.50 | +6.44% | TWD 106.00 | TWD 108.50 | TWD 104.00 | 511.08K |
| 2026-06-01 | TWD 101.00 | -2.42% | TWD 104.00 | TWD 104.00 | TWD 100.50 | 234.06K |
| 2026-05-29 | TWD 103.50 | -1.43% | TWD 106.00 | TWD 106.00 | TWD 101.50 | 253.00K |
| 2026-05-28 | TWD 105.00 | -1.87% | TWD 107.50 | TWD 107.50 | TWD 103.00 | 248.06K |
| 2026-05-27 | TWD 107.00 | -0.93% | TWD 108.00 | TWD 109.00 | TWD 104.00 | 315.12K |
| 2026-05-26 | TWD 108.00 | -1.37% | TWD 109.00 | TWD 109.50 | TWD 106.50 | 273.23K |