Brightek Optoelectronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	31.000	31.350	31.000	31.250	29.178	33,000
2023-08-02	31.600	31.600	31.050	31.100	29.038	90,063
2023-08-01	31.650	31.650	31.500	31.600	29.505	53,060
2023-07-31	31.800	31.900	31.350	31.650	29.552	83,131
2023-07-28	31.800	31.950	31.700	31.700	29.598	59,239
2023-07-27	31.900	31.900	31.750	31.850	29.738	81,001
2023-07-26	32.200	32.250	31.750	31.900	29.785	216,217
2023-07-25	32.250	32.400	32.100	32.200	30.065	91,600
2023-07-24	32.300	32.450	32.200	32.250	30.112	98,057
2023-07-21	32.100	32.400	32.100	32.200	30.065	102,420
2023-07-20	32.150	32.650	32.150	32.450	30.299	97,167
2023-07-19	32.650	32.650	32.150	32.250	30.112	170,155
2023-07-18	32.250	32.650	32.150	32.650	30.485	241,178
2023-07-17	32.350	32.450	32.000	32.100	29.972	101,012
2023-07-14	32.100	32.350	31.650	32.050	29.925	139,218
2023-07-13	31.850	32.250	31.850	31.950	29.832	157,035
2023-07-12	32.050	32.200	31.500	31.850	29.738	100,000
2023-07-11	32.600	32.600	31.950	32.100	29.972	90,517
2023-07-10	32.100	32.800	32.100	32.150	30.019	181,100
2023-07-07	32.800	32.800	31.950	32.000	29.879	180,215
2023-07-06	33.000	33.350	32.000	32.250	30.112	555,551
2023-07-05	30.550	31.000	30.500	31.000	28.945	40,033
2023-07-04	30.500	30.650	30.400	30.450	28.431	43,000
2023-07-03	30.350	31.150	30.350	30.750	28.711	163,053
2023-06-30	30.550	30.550	30.400	30.400	28.385	20,000
2023-06-29	30.550	30.900	30.400	30.550	28.525	51,025
2023-06-28	30.700	30.950	30.700	30.900	28.851	10,002
2023-06-27	30.700	31.000	30.200	30.400	28.385	88,315
2023-06-26	31.150	31.150	30.700	30.700	28.665	74,163
2023-06-21	30.950	31.350	30.900	31.150	29.085	65,772
2023-06-20	31.100	31.250	30.900	30.900	28.851	31,000
2023-06-19	31.100	31.250	30.900	31.000	28.945	84,170
2023-06-16	31.300	31.300	31.000	31.100	29.038	27,362
2023-06-15	31.000	31.550	31.000	31.300	29.225	41,068
2023-06-14	30.600	31.200	30.600	31.000	28.945	49,110
2023-06-13	31.000	31.050	30.850	30.950	28.898	66,342
2023-06-12	30.800	31.000	30.600	30.900	28.851	73,157
2023-06-09	32.000	32.300	31.900	32.300	28.758	138,032
2023-06-08	32.250	32.250	31.900	31.900	28.402	146,042
2023-06-07	32.250	32.600	32.100	32.250	28.714	164,012
2023-06-06	32.600	32.700	32.000	32.050	28.535	63,322
2023-06-05	32.250	32.950	32.250	32.650	29.070	179,201
2023-06-02	32.200	32.400	31.850	32.200	28.669	157,000
2023-06-01	31.900	32.100	31.800	32.100	28.580	73,730
2023-05-31	31.900	32.000	31.900	32.000	28.491	45,958
2023-05-30	31.650	32.200	31.600	31.700	28.224	107,350
2023-05-29	32.000	32.000	31.600	31.750	28.268	129,100
2023-05-26	32.150	32.800	31.850	31.850	28.357	97,920
2023-05-25	32.100	33.250	32.000	32.300	28.758	297,298
2023-05-24	31.500	31.950	31.300	31.500	28.046	28,900
2023-05-23	31.050	31.500	31.000	31.400	27.957	50,000
2023-05-22	30.800	31.300	30.800	31.000	27.601	57,000
2023-05-19	31.150	31.150	30.700	30.700	27.334	17,050
2023-05-18	30.700	31.000	30.600	30.850	27.467	64,201
2023-05-17	30.600	30.750	30.000	30.700	27.334	34,057
2023-05-16	30.700	31.000	30.550	30.700	27.334	163,051
2023-05-15	31.000	31.050	30.750	30.750	27.378	37,041
2023-05-12	30.350	31.000	30.350	31.000	27.601	38,040
2023-05-11	30.400	30.400	29.900	30.250	26.933	68,200
2023-05-10	30.850	30.850	30.400	30.400	27.066	24,025

← NewerPage 14 of 21 · 1,214 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.