Brightek Optoelectronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	54.200	54.900	52.600	52.700	49.206	1,158,276
2024-01-25	58.000	58.600	53.000	54.200	50.607	2,966,130
2024-01-24	55.900	58.800	55.900	57.900	54.061	2,203,201
2024-01-23	52.500	56.400	52.400	56.000	52.287	1,835,407
2024-01-22	52.100	52.900	51.400	52.600	49.113	744,029
2024-01-19	52.400	53.000	51.200	52.200	48.739	1,406,016
2024-01-18	50.500	52.300	50.500	51.900	48.459	1,578,831
2024-01-17	50.100	51.000	49.950	50.800	47.432	1,243,140
2024-01-16	49.300	50.400	47.450	50.100	46.779	1,319,972
2024-01-15	46.800	49.800	46.650	49.300	46.032	1,266,178
2024-01-12	45.600	47.000	45.500	46.500	43.417	953,769
2024-01-11	45.400	45.900	44.550	45.600	42.577	991,550
2024-01-10	44.250	44.900	43.800	44.750	41.783	408,949
2024-01-09	45.350	45.850	44.100	44.250	41.316	730,795
2024-01-08	44.250	45.600	43.950	44.850	41.877	875,836
2024-01-05	43.700	45.000	43.250	44.250	41.316	1,322,785
2024-01-04	42.050	44.000	42.050	43.500	40.616	966,159
2024-01-03	41.750	41.950	41.400	41.900	39.122	273,407
2024-01-02	41.050	41.900	41.000	41.800	39.029	293,596
2023-12-29	40.600	42.100	40.600	41.050	38.329	418,756
2023-12-28	41.250	41.250	40.100	40.350	37.675	416,320
2023-12-27	38.550	41.500	38.550	41.350	38.609	830,628
2023-12-26	39.000	39.100	38.450	38.700	36.134	221,617
2023-12-25	37.400	38.350	37.200	38.250	35.714	266,779
2023-12-22	37.100	37.350	37.050	37.150	34.687	32,225
2023-12-21	36.750	37.400	36.750	37.150	34.687	105,300
2023-12-20	36.950	37.150	36.950	37.050	34.594	57,420
2023-12-19	37.500	38.450	36.800	37.150	34.687	239,408
2023-12-18	37.100	37.400	37.100	37.150	34.687	54,207
2023-12-15	37.400	37.400	37.100	37.100	34.640	75,000
2023-12-14	37.800	37.800	36.900	37.350	34.874	199,911
2023-12-13	37.200	37.500	37.200	37.400	34.921	79,582
2023-12-12	37.750	37.800	37.150	37.150	34.687	133,428
2023-12-11	37.400	37.500	37.200	37.250	34.780	269,095
2023-12-08	37.650	37.850	37.250	37.350	34.874	153,114
2023-12-07	38.200	38.350	37.700	37.700	35.201	313,509
2023-12-06	39.750	39.750	38.450	38.600	36.041	590,736
2023-12-05	37.800	38.250	37.250	38.250	35.714	476,782
2023-12-04	37.800	37.950	37.200	37.500	35.014	409,078
2023-12-01	37.150	37.600	36.900	37.150	34.687	297,757
2023-11-30	36.950	37.500	36.500	37.100	34.640	368,580
2023-11-29	36.950	37.050	36.250	36.450	34.034	150,030
2023-11-28	36.100	37.100	36.000	36.500	34.080	231,030
2023-11-27	37.300	37.300	35.550	36.100	33.707	268,643
2023-11-24	37.500	37.500	36.500	36.900	34.454	319,005
2023-11-23	36.000	38.350	36.000	37.100	34.640	894,311
2023-11-22	35.400	35.400	34.750	35.350	33.006	230,330
2023-11-21	37.200	37.500	35.050	35.400	33.053	1,144,379
2023-11-20	33.000	36.000	33.000	36.000	33.613	1,486,191
2023-11-17	32.800	32.800	32.500	32.750	30.579	79,200
2023-11-16	32.500	32.800	32.300	32.500	30.345	282,565
2023-11-15	32.150	32.300	32.100	32.300	30.159	143,749
2023-11-14	32.100	32.200	32.000	32.050	29.925	91,000
2023-11-13	32.000	32.450	32.000	32.100	29.972	125,754
2023-11-10	32.000	32.250	31.850	32.150	30.019	159,004
2023-11-09	31.800	31.950	31.800	31.850	29.738	122,200
2023-11-08	32.050	32.200	31.950	32.000	29.879	62,470
2023-11-07	31.150	32.750	31.150	32.050	29.925	458,194
2023-11-06	30.300	30.900	30.200	30.900	28.851	104,100
2023-11-03	30.100	30.400	30.100	30.300	28.291	56,000

← NewerPage 12 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.