Brightek Optoelectronic Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	47.850	48.000	46.900	47.200	45.223	108,321
2024-07-31	47.800	47.800	46.750	47.150	45.175	98,401
2024-07-30	47.900	47.900	46.700	47.850	45.846	50,650
2024-07-29	48.150	49.600	47.450	47.450	45.463	278,378
2024-07-26	46.650	47.700	46.050	47.700	45.702	172,501
2024-07-23	47.250	47.850	47.250	47.700	45.702	117,472
2024-07-22	47.000	47.700	46.600	46.800	44.840	166,640
2024-07-19	47.050	47.250	46.600	47.150	45.175	107,419
2024-07-18	47.400	47.500	46.700	47.200	45.223	125,072
2024-07-17	48.200	48.200	47.100	47.200	45.223	85,694
2024-07-16	47.000	47.200	46.500	46.700	44.744	83,005
2024-07-15	48.450	48.450	46.550	46.600	44.648	61,106
2024-07-12	47.000	47.450	46.750	46.800	44.840	44,440
2024-07-11	47.850	47.850	46.850	47.000	45.031	163,373
2024-07-10	47.600	47.750	46.700	47.700	45.702	89,463
2024-07-09	48.000	48.000	46.650	46.950	44.983	167,367
2024-07-08	49.200	49.500	47.600	48.000	45.989	263,646
2024-07-05	48.500	50.400	48.500	49.900	47.810	433,620
2024-07-04	48.900	48.950	48.000	48.450	46.421	118,096
2024-07-03	49.300	49.550	48.300	48.450	46.421	315,673
2024-07-02	48.450	49.900	47.850	49.200	47.139	498,809
2024-07-01	46.500	49.000	46.500	48.450	46.421	479,767
2024-06-28	47.000	47.000	46.250	46.500	44.552	40,482
2024-06-27	46.500	46.650	46.250	46.250	44.313	85,000
2024-06-26	46.400	47.150	46.400	46.750	44.792	128,464
2024-06-25	47.500	47.500	46.350	46.350	44.409	94,654
2024-06-24	47.600	47.900	47.000	47.050	45.079	124,356
2024-06-21	46.950	47.800	46.950	47.600	45.606	228,847
2024-06-20	46.500	47.500	46.500	46.950	44.983	124,227
2024-06-19	46.700	47.000	46.200	46.550	44.600	131,042
2024-06-18	46.400	47.300	46.300	46.700	44.744	111,371
2024-06-17	45.850	47.350	45.800	47.100	43.977	200,508
2024-06-14	45.350	46.050	45.350	45.850	42.810	86,156
2024-06-13	46.300	46.400	45.100	45.350	42.343	156,894
2024-06-12	46.050	46.800	45.450	46.050	42.997	177,295
2024-06-11	48.150	48.150	46.000	46.050	42.997	231,399
2024-06-07	47.000	47.650	47.000	47.300	44.164	105,783
2024-06-06	47.300	47.850	46.800	47.050	43.931	185,253
2024-06-05	47.550	47.600	46.750	47.050	43.931	149,510
2024-06-04	47.500	48.700	47.100	47.150	44.024	193,226
2024-06-03	47.000	47.800	46.950	47.400	44.258	244,982
2024-05-31	47.750	47.750	46.250	46.600	43.511	294,024
2024-05-30	48.000	50.600	46.300	47.750	44.584	1,972,151
2024-05-29	43.150	47.350	43.150	47.350	44.211	1,063,119
2024-05-28	42.500	43.500	42.500	43.050	40.196	78,000
2024-05-27	42.550	42.600	42.250	42.400	39.589	131,003
2024-05-24	42.000	42.550	42.000	42.550	39.729	38,002
2024-05-23	43.150	43.750	42.650	42.650	39.822	105,249
2024-05-22	43.550	43.950	43.450	43.500	40.616	45,986
2024-05-21	43.500	43.850	43.250	43.550	40.663	76,253
2024-05-20	42.750	43.250	42.750	43.200	40.336	61,185
2024-05-17	42.750	43.700	42.700	42.900	40.056	113,403
2024-05-16	43.000	43.000	42.450	42.750	39.916	68,094
2024-05-15	42.700	42.700	42.300	42.450	39.636	125,209
2024-05-14	42.250	42.700	42.200	42.550	39.729	97,024
2024-05-13	42.650	42.850	42.550	42.650	39.822	96,281
2024-05-10	43.100	43.100	42.500	42.850	40.009	127,273
2024-05-09	43.500	43.500	42.750	42.750	39.916	47,050
2024-05-08	43.450	43.450	42.800	43.000	40.149	139,100
2024-05-07	43.050	44.500	42.750	42.900	40.056	234,652

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.4000 TWD
2025-07-11	1.4999 TWD
2024-06-18	1.2000 TWD
2023-06-12	1.5000 TWD
2022-06-24	3.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.