Brightek Optoelectronic Co., Ltd.(TW:5244)
NT$34.10+0.95 (+8.60%)
TW:5244
Brightek Optoelectronic Co., Ltd. historical prices
NT$34.10
At close:+0.95 (+8.60%)
Brightek Optoelectronic Co., Ltd. (5244) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 33.90 | 35.00 | 33.30 | 34.10 | 34.10 | +8.60% | 305,326 | 1.22 |
| Nov 09, 2026 | 31.40 | 33.60 | 31.40 | 33.15 | 33.15 | +5.57% | 215,190 | 0.86 |
| Nov 06, 2026 | 31.00 | 31.80 | 31.00 | 31.40 | 31.40 | -8.72% | 502,446 | 2.08 |
| Nov 05, 2026 | 36.30 | 36.30 | 34.30 | 34.40 | 34.40 | -3.78% | 120,024 | 0.50 |
| Nov 04, 2026 | 35.05 | 36.00 | 34.50 | 35.75 | 35.75 | +3.47% | 213,916 | 0.89 |
| Nov 03, 2026 | 34.95 | 35.75 | 34.15 | 34.55 | 34.55 | -1.29% | 144,533 | 0.59 |
| Nov 02, 2026 | 34.00 | 35.40 | 34.00 | 35.00 | 35.00 | +1.45% | 109,883 | 0.45 |
| Oct 30, 2026 | 35.50 | 35.95 | 34.50 | 34.50 | 34.50 | -5.22% | 214,086 | 0.88 |
| Oct 29, 2026 | 36.90 | 37.50 | 36.00 | 36.40 | 36.40 | -1.49% | 86,044 | 0.35 |
| Oct 28, 2026 | 36.15 | 37.55 | 36.15 | 36.95 | 36.95 | +2.50% | 195,025 | 0.80 |
| Oct 27, 2026 | 36.15 | 37.55 | 35.10 | 36.05 | 36.05 | -0.96% | 286,819 | 1.19 |
| Oct 26, 2026 | 36.40 | 36.80 | 36.25 | 36.40 | 36.40 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 36.40 | 36.80 | 36.25 | 36.40 | 36.40 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 36.65 | 36.80 | 36.25 | 36.40 | 36.40 | -0.55% | 161,000 | 0.64 |
| Oct 21, 2026 | 36.85 | 37.00 | 36.55 | 36.60 | 36.60 | +0.27% | 70,628 | 0.28 |
| Oct 20, 2026 | 36.60 | 37.00 | 36.30 | 36.50 | 36.50 | -0.27% | 79,262 | 0.31 |
| Oct 19, 2026 | 35.85 | 36.75 | 35.85 | 36.60 | 36.60 | -0.81% | 113,620 | 0.45 |
| Oct 16, 2026 | 36.55 | 37.05 | 36.50 | 36.90 | 36.90 | +0.68% | 106,858 | 0.42 |
| Oct 15, 2026 | 37.20 | 37.20 | 36.35 | 36.65 | 36.65 | -3.17% | 190,350 | 0.74 |
| Oct 14, 2026 | 37.65 | 37.90 | 37.50 | 37.85 | 37.85 | +2.16% | 136,340 | 0.53 |
| Oct 13, 2026 | 38.25 | 38.25 | 36.65 | 37.05 | 37.05 | -4.02% | 347,449 | 1.36 |
| Oct 12, 2026 | 40.35 | 40.35 | 38.50 | 38.60 | 38.60 | -5.51% | 763,661 | 3.12 |
| Oct 09, 2026 | 40.85 | 42.65 | 40.85 | 40.85 | 40.85 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 41.25 | 42.65 | 40.85 | 40.85 | 40.85 | +0.25% | 3,110,421 | 15.28 |
| Oct 07, 2026 | 37.90 | 41.25 | 37.80 | 40.75 | 40.75 | +8.23% | 2,240,895 | 13.33 |
| Oct 06, 2026 | 38.20 | 39.20 | 37.50 | 37.65 | 37.65 | +0.53% | 443,593 | 2.72 |
| Oct 05, 2026 | 38.25 | 38.25 | 37.30 | 37.45 | 37.45 | -1.06% | 346,835 | 2.09 |
| Oct 02, 2026 | 35.80 | 39.00 | 35.80 | 37.85 | 37.85 | +5.87% | 641,544 | 4.05 |
| Oct 01, 2026 | 35.40 | 35.85 | 35.30 | 35.75 | 35.75 | +0.42% | 48,300 | 0.30 |
| Sep 30, 2026 | 35.50 | 35.90 | 35.35 | 35.60 | 35.60 | +0.28% | 63,010 | 0.39 |
| Sep 29, 2026 | 35.05 | 36.00 | 35.00 | 35.50 | 35.50 | -0.70% | 81,001 | 0.49 |
| Sep 28, 2026 | 35.75 | 35.75 | 35.15 | 35.75 | 35.75 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 35.75 | 35.75 | 35.15 | 35.75 | 35.75 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 35.40 | 35.75 | 35.15 | 35.75 | 35.75 | +0.56% | 69,528 | 0.41 |
| Sep 23, 2026 | 35.55 | 36.40 | 35.50 | 35.55 | 35.55 | -0.56% | 100,453 | 0.58 |
| Sep 22, 2026 | 36.50 | 36.60 | 35.70 | 35.75 | 35.75 | -2.05% | 143,797 | 0.84 |
| Sep 21, 2026 | 37.20 | 37.20 | 36.50 | 36.50 | 36.50 | -1.08% | 243,792 | 1.44 |
| Sep 18, 2026 | 35.95 | 36.90 | 35.75 | 36.90 | 36.90 | +4.09% | 477,052 | 2.90 |
| Sep 17, 2026 | 35.20 | 36.20 | 35.20 | 35.45 | 35.45 | +1.87% | 250,798 | 1.53 |
| Sep 16, 2026 | 34.00 | 35.50 | 34.00 | 34.80 | 34.80 | +2.50% | 177,558 | 1.10 |
| Sep 15, 2026 | 33.30 | 33.95 | 33.25 | 33.95 | 33.95 | +1.34% | 58,248 | 0.36 |
| Sep 14, 2026 | 32.70 | 33.80 | 32.50 | 33.50 | 33.50 | -0.89% | 181,723 | 1.12 |
| Sep 11, 2026 | 33.80 | 34.15 | 33.80 | 33.80 | 33.80 | -1.46% | 70,142 | 0.43 |
| Sep 10, 2026 | 34.70 | 34.70 | 33.80 | 34.30 | 34.30 | -1.01% | 149,711 | 0.92 |
| Sep 09, 2026 | 34.50 | 34.80 | 34.20 | 34.65 | 34.65 | +0.43% | 74,113 | 0.45 |
| Sep 08, 2026 | 34.60 | 35.00 | 34.40 | 34.50 | 34.50 | +0.73% | 114,214 | 0.69 |
| Sep 07, 2026 | 34.70 | 35.20 | 34.00 | 34.25 | 34.25 | -2.14% | 275,001 | 1.61 |
| Sep 04, 2026 | 34.90 | 35.00 | 34.25 | 35.00 | 35.00 | +0.29% | 143,122 | 0.83 |
| Sep 03, 2026 | 35.15 | 35.90 | 34.55 | 34.90 | 34.90 | +0.00% | 196,691 | 1.13 |
| Sep 02, 2026 | 34.70 | 35.20 | 34.70 | 34.90 | 34.90 | +0.58% | 116,500 | 0.66 |
