Brogent Technologies Inc.(TW:5263)
NT$85.90+4.40 (+5.40%)
TW:5263
Brogent Technologies Inc. historical prices
NT$85.90
At close:+4.40 (+5.40%)
Brogent Technologies Inc. (5263) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 85.00 | 86.50 | 83.30 | 85.90 | 85.90 | +5.40% | 426,293 | 1.71 |
| Nov 10, 2026 | 80.00 | 82.10 | 79.30 | 81.50 | 81.50 | +8.67% | 312,755 | 1.25 |
| Nov 09, 2026 | 77.10 | 81.20 | 76.20 | 80.00 | 80.00 | +6.67% | 292,473 | 1.18 |
| Nov 06, 2026 | 75.00 | 75.00 | 71.40 | 75.00 | 75.00 | -5.42% | 580,757 | 2.41 |
| Nov 05, 2026 | 79.50 | 80.30 | 77.80 | 79.30 | 79.30 | -0.38% | 276,864 | 1.15 |
| Nov 04, 2026 | 80.00 | 80.20 | 76.30 | 79.60 | 79.60 | -0.50% | 520,027 | 2.23 |
| Nov 03, 2026 | 83.30 | 83.30 | 78.90 | 80.00 | 80.00 | -3.73% | 427,249 | 1.87 |
| Nov 02, 2026 | 82.70 | 83.10 | 81.90 | 83.10 | 83.10 | +0.12% | 111,719 | 0.49 |
| Oct 30, 2026 | 85.60 | 85.60 | 79.60 | 83.00 | 83.00 | -3.49% | 618,524 | 2.81 |
| Oct 29, 2026 | 88.60 | 88.60 | 86.00 | 86.00 | 86.00 | -3.04% | 289,783 | 1.33 |
| Oct 28, 2026 | 89.00 | 89.40 | 88.60 | 88.70 | 88.70 | +0.11% | 78,950 | 0.36 |
| Oct 27, 2026 | 89.50 | 91.90 | 88.30 | 88.60 | 88.60 | +0.34% | 291,374 | 1.33 |
| Oct 26, 2026 | 88.30 | 88.30 | 87.40 | 88.30 | 88.30 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 88.30 | 88.30 | 87.40 | 88.30 | 88.30 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 88.10 | 88.30 | 87.40 | 88.30 | 88.30 | +0.00% | 156,202 | 0.69 |
| Oct 21, 2026 | 88.10 | 88.30 | 87.90 | 88.30 | 88.30 | -0.23% | 142,037 | 0.63 |
| Oct 20, 2026 | 88.60 | 89.00 | 87.60 | 88.50 | 88.50 | -0.11% | 173,079 | 0.77 |
| Oct 19, 2026 | 89.70 | 89.70 | 88.10 | 88.60 | 88.60 | -1.23% | 137,436 | 0.61 |
| Oct 16, 2026 | 88.90 | 90.00 | 88.90 | 89.70 | 89.70 | +0.11% | 139,750 | 0.62 |
| Oct 15, 2026 | 90.20 | 90.30 | 88.70 | 89.60 | 89.60 | -0.78% | 122,726 | 0.55 |
| Oct 14, 2026 | 90.30 | 90.60 | 89.70 | 90.30 | 90.30 | +0.33% | 104,918 | 0.46 |
| Oct 13, 2026 | 91.90 | 92.30 | 88.40 | 90.00 | 90.00 | -2.81% | 411,311 | 1.84 |
| Oct 12, 2026 | 95.00 | 95.00 | 91.80 | 92.60 | 92.60 | -3.64% | 307,165 | 1.39 |
| Oct 09, 2026 | 96.10 | 98.00 | 91.00 | 96.10 | 96.10 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 92.00 | 98.00 | 91.00 | 96.10 | 96.10 | +5.14% | 878,185 | 4.05 |
| Oct 07, 2026 | 90.60 | 91.50 | 90.20 | 91.40 | 91.40 | +1.44% | 183,955 | 0.86 |
| Oct 06, 2026 | 90.00 | 91.00 | 89.20 | 90.10 | 90.10 | -0.55% | 104,419 | 0.49 |
| Oct 05, 2026 | 91.10 | 91.40 | 89.40 | 90.60 | 90.60 | +0.11% | 177,720 | 0.83 |
| Oct 02, 2026 | 90.70 | 91.00 | 89.60 | 90.50 | 90.50 | -0.22% | 93,556 | 0.43 |
| Oct 01, 2026 | 89.20 | 91.30 | 89.20 | 90.70 | 90.70 | +1.80% | 129,658 | 0.60 |
| Sep 30, 2026 | 89.60 | 89.90 | 88.60 | 89.10 | 89.10 | -0.56% | 200,176 | 0.94 |
| Sep 29, 2026 | 89.60 | 89.80 | 88.50 | 89.60 | 89.60 | -0.55% | 234,828 | 1.11 |
| Sep 28, 2026 | 90.10 | 91.00 | 89.20 | 90.10 | 90.10 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 90.10 | 91.00 | 89.20 | 90.10 | 90.10 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 90.10 | 91.00 | 89.20 | 90.10 | 90.10 | -0.77% | 140,219 | 0.66 |
| Sep 23, 2026 | 90.10 | 91.30 | 89.80 | 90.80 | 90.80 | +0.89% | 131,412 | 0.61 |
| Sep 22, 2026 | 88.60 | 90.60 | 88.50 | 90.00 | 90.00 | +2.04% | 95,712 | 0.45 |
| Sep 21, 2026 | 89.50 | 89.50 | 88.10 | 88.20 | 88.20 | -1.89% | 282,438 | 1.33 |
| Sep 18, 2026 | 89.90 | 92.30 | 89.60 | 89.90 | 89.90 | +0.22% | 157,326 | 0.74 |
| Sep 17, 2026 | 90.40 | 91.00 | 89.00 | 89.70 | 89.70 | -1.21% | 168,207 | 0.78 |
| Sep 16, 2026 | 91.70 | 92.00 | 88.60 | 90.80 | 90.80 | +1.57% | 105,378 | 0.50 |
| Sep 15, 2026 | 91.20 | 91.20 | 88.00 | 89.40 | 89.40 | -1.97% | 372,064 | 1.78 |
| Sep 14, 2026 | 92.10 | 92.50 | 90.30 | 91.20 | 91.20 | -1.94% | 240,323 | 1.15 |
| Sep 11, 2026 | 101.00 | 101.00 | 91.40 | 93.00 | 93.00 | -8.37% | 923,597 | 4.70 |
| Sep 10, 2026 | 101.50 | 103.00 | 100.00 | 101.50 | 101.50 | +0.50% | 157,302 | 0.80 |
| Sep 09, 2026 | 105.00 | 105.00 | 100.50 | 101.00 | 101.00 | -3.35% | 227,027 | 1.16 |
| Sep 08, 2026 | 103.00 | 104.50 | 102.50 | 104.50 | 104.50 | +1.46% | 186,303 | 0.95 |
| Sep 07, 2026 | 103.50 | 105.00 | 102.00 | 103.00 | 103.00 | +0.00% | 198,829 | 1.02 |
| Sep 04, 2026 | 98.80 | 106.00 | 98.30 | 103.00 | 103.00 | +4.78% | 748,550 | 4.02 |
| Sep 03, 2026 | 98.20 | 102.00 | 97.60 | 98.30 | 98.30 | +0.20% | 263,119 | 1.42 |
