Bryton, Inc. 7558
TPEX · Taiwan · Electronic Technology
TWD 17.95+0.10 (+0.56%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 17.95 | +0.56% | TWD 17.95 | TWD 17.95 | TWD 17.95 | 1.00K |
| 2026-10-01 | TWD 17.85 | +0.28% | TWD 17.80 | TWD 17.85 | TWD 17.50 | 11.30K |
| 2026-09-30 | TWD 17.80 | +3.19% | TWD 17.80 | TWD 17.80 | TWD 17.55 | 3.00K |
| 2026-09-29 | TWD 17.25 | -3.09% | TWD 17.80 | TWD 17.80 | TWD 17.00 | 18.01K |
| 2026-09-24 | TWD 17.80 | 0.00% | TWD 17.80 | TWD 17.80 | TWD 17.00 | 4.30K |
| 2026-09-23 | TWD 17.80 | 0.00% | TWD 17.80 | TWD 17.80 | TWD 17.80 | 1 |
| 2026-09-22 | TWD 17.80 | 0.00% | TWD 17.80 | TWD 17.80 | TWD 17.80 | 1 |
| 2026-09-21 | TWD 17.80 | +3.79% | TWD 17.80 | TWD 17.80 | TWD 17.00 | 2.00K |
| 2026-09-18 | TWD 17.15 | -3.65% | TWD 17.80 | TWD 17.80 | TWD 17.00 | 12.00K |
| 2026-09-17 | TWD 17.80 | +0.28% | TWD 17.10 | TWD 17.80 | TWD 17.10 | 2.02K |
| 2026-09-16 | TWD 17.75 | +3.80% | TWD 17.75 | TWD 17.75 | TWD 17.00 | 303 |
| 2026-09-15 | TWD 17.10 | -3.12% | TWD 17.00 | TWD 17.10 | TWD 17.00 | 16.30K |
| 2026-09-14 | TWD 17.65 | +2.62% | TWD 17.80 | TWD 17.80 | TWD 17.65 | 14.80K |
| 2026-09-11 | TWD 17.20 | -2.55% | TWD 17.70 | TWD 17.70 | TWD 17.00 | 8.65K |
| 2026-09-10 | TWD 17.65 | 0.00% | TWD 17.65 | TWD 17.65 | TWD 17.00 | 22 |
| 2026-09-09 | TWD 17.65 | +0.28% | TWD 17.65 | TWD 17.65 | TWD 17.65 | 1 |
| 2026-09-08 | TWD 17.60 | 0.00% | TWD 17.60 | TWD 17.60 | TWD 16.85 | 1.00K |
| 2026-09-07 | TWD 17.60 | 0.00% | TWD 17.60 | TWD 17.60 | TWD 17.60 | 1 |
| 2026-09-04 | TWD 17.60 | 0.00% | TWD 17.60 | TWD 17.65 | TWD 17.10 | 14.00K |
| 2026-09-03 | TWD 17.60 | 0.00% | TWD 17.60 | TWD 17.60 | TWD 17.60 | 1 |
| 2026-09-02 | TWD 17.60 | 0.00% | TWD 17.65 | TWD 17.65 | TWD 16.90 | 6.05K |
| 2026-09-01 | TWD 17.60 | +0.57% | TWD 17.60 | TWD 17.60 | TWD 17.60 | 1.00K |
| 2026-08-31 | TWD 17.50 | 0.00% | TWD 17.50 | TWD 17.50 | TWD 17.50 | 1.00K |
| 2026-08-28 | TWD 17.50 | -3.31% | TWD 17.20 | TWD 18.10 | TWD 17.20 | 10.71K |
| 2026-08-27 | TWD 18.10 | 0.00% | TWD 18.10 | TWD 18.10 | TWD 18.10 | 1 |
| 2026-08-26 | TWD 18.10 | +0.28% | TWD 18.10 | TWD 18.10 | TWD 17.50 | 3.00K |
| 2026-08-25 | TWD 18.05 | +0.28% | TWD 18.10 | TWD 18.10 | TWD 17.20 | 10.00K |
| 2026-08-24 | TWD 18.00 | -0.55% | TWD 18.10 | TWD 18.10 | TWD 17.35 | 14.00K |
| 2026-08-21 | TWD 18.10 | +0.28% | TWD 18.10 | TWD 18.10 | TWD 17.20 | 302 |
| 2026-08-20 | TWD 18.05 | +3.44% | TWD 17.40 | TWD 18.05 | TWD 17.00 | 15.34K |
| 2026-08-19 | TWD 17.45 | +2.65% | TWD 17.20 | TWD 17.45 | TWD 16.50 | 49.89K |
| 2026-08-18 | TWD 17.00 | -5.03% | TWD 18.05 | TWD 18.05 | TWD 16.65 | 64.90K |
| 2026-08-17 | TWD 17.90 | -1.10% | TWD 18.10 | TWD 18.15 | TWD 17.30 | 22.17K |
| 2026-08-14 | TWD 18.10 | -6.22% | TWD 19.15 | TWD 19.15 | TWD 17.95 | 45.08K |
| 2026-08-13 | TWD 19.30 | -2.53% | TWD 19.85 | TWD 19.85 | TWD 18.55 | 17.05K |
| 2026-08-12 | TWD 19.80 | +2.33% | TWD 19.50 | TWD 20.60 | TWD 19.40 | 60.23K |
| 2026-08-11 | TWD 19.35 | +4.59% | TWD 18.50 | TWD 19.35 | TWD 18.50 | 11.00K |
| 2026-08-10 | TWD 18.50 | +0.54% | TWD 18.50 | TWD 18.50 | TWD 18.50 | 3.01K |
| 2026-08-07 | TWD 18.40 | +2.22% | TWD 18.00 | TWD 18.40 | TWD 17.60 | 14.61K |
| 2026-08-06 | TWD 18.00 | 0.00% | TWD 18.00 | TWD 18.60 | TWD 17.45 | 43.00K |
| 2026-08-05 | TWD 18.00 | -3.49% | TWD 18.65 | TWD 18.65 | TWD 17.60 | 146.85K |
| 2026-08-04 | TWD 18.65 | 0.00% | TWD 18.65 | TWD 18.65 | TWD 18.65 | 1.00K |
| 2026-08-03 | TWD 18.65 | -0.27% | TWD 18.65 | TWD 18.65 | TWD 18.65 | 3.00K |
| 2026-07-31 | TWD 18.70 | +3.60% | TWD 18.80 | TWD 18.80 | TWD 18.05 | 17.63K |
| 2026-07-30 | TWD 18.05 | -7.91% | TWD 19.60 | TWD 19.60 | TWD 18.05 | 17.39K |
| 2026-07-29 | TWD 19.60 | +3.70% | TWD 19.70 | TWD 19.70 | TWD 18.80 | 14.00K |
| 2026-07-28 | TWD 18.90 | -5.97% | TWD 19.15 | TWD 19.15 | TWD 18.25 | 41.08K |
| 2026-07-27 | TWD 20.10 | 0.00% | TWD 20.10 | TWD 20.10 | TWD 20.10 | 1 |
| 2026-07-24 | TWD 20.10 | 0.00% | TWD 20.10 | TWD 20.10 | TWD 19.20 | 6.00K |
| 2026-07-23 | TWD 20.10 | -4.06% | TWD 21.00 | TWD 21.00 | TWD 19.90 | 49.00K |
| 2026-07-22 | TWD 20.95 | 0.00% | TWD 21.00 | TWD 21.00 | TWD 20.00 | 20.00K |
| 2026-07-21 | TWD 20.95 | -0.24% | TWD 21.00 | TWD 21.00 | TWD 20.00 | 8.32K |
| 2026-07-20 | TWD 21.00 | -4.11% | TWD 21.05 | TWD 21.15 | TWD 20.10 | 8.40K |
| 2026-07-17 | TWD 21.90 | 0.00% | TWD 22.00 | TWD 22.50 | TWD 21.60 | 25.22K |
| 2026-07-16 | TWD 21.90 | -1.35% | TWD 21.80 | TWD 21.90 | TWD 21.50 | 12.00K |
| 2026-07-15 | TWD 22.20 | +7.25% | TWD 21.00 | TWD 22.75 | TWD 21.00 | 29.41K |
| 2026-07-14 | TWD 20.70 | -3.72% | TWD 21.50 | TWD 21.50 | TWD 20.00 | 26.76K |
| 2026-07-13 | TWD 21.50 | -2.27% | TWD 22.50 | TWD 22.50 | TWD 21.00 | 14.42K |
| 2026-07-10 | TWD 22.00 | 0.00% | TWD 22.00 | TWD 22.00 | TWD 22.00 | 0 |
| 2026-07-09 | TWD 22.00 | +0.23% | TWD 21.75 | TWD 22.70 | TWD 21.55 | 44.01K |
| 2026-07-08 | TWD 21.95 | -1.35% | TWD 22.40 | TWD 22.80 | TWD 21.15 | 18.20K |
| 2026-07-07 | TWD 22.25 | -6.90% | TWD 23.90 | TWD 23.90 | TWD 22.25 | 84.51K |
| 2026-07-06 | TWD 23.90 | +2.58% | TWD 24.00 | TWD 24.00 | TWD 23.00 | 17.57K |
| 2026-07-03 | TWD 23.30 | -1.06% | TWD 24.00 | TWD 24.00 | TWD 23.05 | 194.00K |
| 2026-07-02 | TWD 23.55 | -2.28% | TWD 24.20 | TWD 24.20 | TWD 23.05 | 16.78K |
| 2026-07-01 | TWD 24.10 | 0.00% | TWD 24.20 | TWD 24.20 | TWD 24.00 | 16.41K |
| 2026-06-30 | TWD 24.10 | +2.12% | TWD 24.20 | TWD 24.20 | TWD 23.10 | 44.09K |
| 2026-06-29 | TWD 23.60 | +5.59% | TWD 22.35 | TWD 24.65 | TWD 22.35 | 103.30K |
| 2026-06-26 | TWD 22.35 | +6.43% | TWD 21.30 | TWD 22.35 | TWD 21.30 | 131.91K |
| 2026-06-25 | TWD 21.00 | +0.48% | TWD 21.10 | TWD 21.35 | TWD 20.60 | 80.92K |
| 2026-06-24 | TWD 20.90 | -0.48% | TWD 20.80 | TWD 20.90 | TWD 19.60 | 98.57K |
| 2026-06-23 | TWD 21.00 | +1.94% | TWD 20.00 | TWD 21.00 | TWD 19.90 | 55.89K |
| 2026-06-22 | TWD 20.60 | -0.96% | TWD 20.90 | TWD 20.90 | TWD 19.90 | 16.33K |
| 2026-06-18 | TWD 20.80 | +3.48% | TWD 21.00 | TWD 21.00 | TWD 20.80 | 1.00K |
| 2026-06-17 | TWD 20.10 | -0.50% | TWD 19.30 | TWD 20.10 | TWD 19.30 | 5.66K |
| 2026-06-16 | TWD 20.20 | -3.81% | TWD 21.10 | TWD 21.10 | TWD 20.10 | 8.35K |
| 2026-06-15 | TWD 21.00 | -0.47% | TWD 21.20 | TWD 21.20 | TWD 20.20 | 4.00K |
| 2026-06-12 | TWD 21.10 | +5.50% | TWD 20.20 | TWD 21.10 | TWD 19.85 | 9.55K |
| 2026-06-11 | TWD 20.00 | -8.68% | TWD 19.90 | TWD 21.05 | TWD 19.55 | 48.52K |
| 2026-06-10 | TWD 21.90 | -4.16% | TWD 22.70 | TWD 22.80 | TWD 21.65 | 43.48K |
| 2026-06-09 | TWD 22.85 | +1.56% | TWD 22.80 | TWD 23.00 | TWD 22.65 | 9.04K |
| 2026-06-08 | TWD 22.50 | -1.53% | TWD 21.70 | TWD 22.70 | TWD 21.70 | 9.13K |
| 2026-06-05 | TWD 22.85 | +1.11% | TWD 23.30 | TWD 23.30 | TWD 21.90 | 30.55K |
| 2026-06-04 | TWD 22.60 | -4.03% | TWD 23.60 | TWD 23.60 | TWD 22.60 | 6.77K |
| 2026-06-03 | TWD 23.55 | -0.42% | TWD 22.60 | TWD 23.60 | TWD 22.60 | 20.62K |
| 2026-06-02 | TWD 23.65 | -4.64% | TWD 25.70 | TWD 25.70 | TWD 22.80 | 171.46K |
| 2026-06-01 | TWD 24.80 | +10.71% | TWD 22.50 | TWD 25.75 | TWD 21.70 | 131.29K |
| 2026-05-29 | TWD 22.40 | +8.74% | TWD 20.65 | TWD 22.50 | TWD 20.60 | 102.43K |
| 2026-05-28 | TWD 20.60 | 0.00% | TWD 20.60 | TWD 20.70 | TWD 20.15 | 15.41K |
| 2026-05-27 | TWD 20.60 | +1.48% | TWD 20.55 | TWD 20.60 | TWD 20.15 | 15.43K |