Brightek Optoelectronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	30.700	30.700	30.500	30.600	27.245	73,136
2023-05-08	31.050	31.050	30.500	30.750	27.378	17,069
2023-05-05	31.400	31.400	31.050	31.050	27.645	17,159
2023-05-04	31.050	31.200	31.000	31.000	27.601	60,000
2023-05-03	31.000	31.000	30.850	31.000	27.601	3,017
2023-05-02	30.900	31.200	30.900	31.100	27.690	50,000
2023-04-28	30.800	30.900	30.800	30.800	27.423	22,000
2023-04-27	30.800	30.800	30.400	30.650	27.289	30,000
2023-04-26	30.250	30.350	30.100	30.350	27.022	42,089
2023-04-25	30.300	30.300	30.000	30.000	26.710	179,010
2023-04-24	30.050	30.700	30.050	30.450	27.111	66,050
2023-04-21	31.000	31.000	30.300	30.400	27.066	96,000
2023-04-20	31.200	31.350	30.800	30.950	27.556	110,200
2023-04-19	31.550	31.700	31.150	31.150	27.734	109,235
2023-04-18	31.850	31.850	31.500	31.550	28.090	81,646
2023-04-17	31.700	32.000	31.700	31.850	28.357	60,601
2023-04-14	31.900	32.000	31.900	31.900	28.402	14,410
2023-04-13	31.950	32.200	31.800	31.800	28.313	110,001
2023-04-12	32.000	32.000	31.700	31.950	28.446	46,699
2023-04-11	31.800	32.300	31.800	32.000	28.491	61,330
2023-04-10	32.500	32.500	31.450	32.000	28.491	134,079
2023-04-07	32.550	32.550	32.000	32.400	28.847	94,000
2023-04-06	31.800	32.050	31.500	32.000	28.491	64,270
2023-03-31	32.300	32.300	31.650	32.000	28.491	109,159
2023-03-30	32.250	32.400	31.950	32.250	28.714	112,660
2023-03-29	32.450	32.450	31.800	32.250	28.714	168,018
2023-03-28	32.150	32.300	31.500	32.100	28.580	144,045
2023-03-27	33.450	33.950	32.400	32.450	28.892	416,121
2023-03-24	32.400	32.800	32.150	32.500	28.936	298,320
2023-03-23	31.450	33.000	31.450	32.200	28.669	364,681
2023-03-22	31.700	31.700	31.150	31.450	28.001	56,030
2023-03-21	30.650	31.700	30.650	31.250	27.823	99,202
2023-03-20	30.300	30.550	30.300	30.550	27.200	19,203
2023-03-17	30.150	30.500	30.100	30.500	27.155	47,258
2023-03-16	30.200	30.600	30.100	30.100	26.799	128,096
2023-03-15	30.600	30.600	30.250	30.600	27.245	84,020
2023-03-14	30.100	30.800	30.100	30.550	27.200	103,248
2023-03-13	30.300	31.050	30.300	30.700	27.334	83,945
2023-03-10	32.450	32.450	29.850	30.650	27.289	313,307
2023-03-09	31.900	33.250	31.600	32.100	28.580	656,105
2023-03-08	30.350	30.650	30.200	30.650	27.289	72,300
2023-03-07	31.000	31.000	30.300	30.400	27.066	83,245
2023-03-06	31.650	31.650	30.700	31.000	27.601	109,411
2023-03-03	30.350	31.350	30.350	30.750	27.378	77,000
2023-03-02	30.350	30.550	30.200	30.350	27.022	87,100
2023-03-01	31.000	31.000	30.000	30.650	27.289	185,050
2023-02-24	31.700	31.700	30.950	31.150	27.734	164,200
2023-02-23	31.900	31.900	31.300	31.600	28.135	149,424
2023-02-22	30.550	32.500	30.550	31.750	28.268	542,381
2023-02-21	33.450	33.450	31.000	31.350	27.912	2,905,377
2023-02-20	29.950	30.450	28.850	30.450	27.111	735,355
2023-02-17	27.500	27.750	27.500	27.700	24.663	57,290
2023-02-16	27.100	27.650	27.000	27.650	24.618	160,141
2023-02-15	27.000	27.000	26.900	27.000	24.039	22,020
2023-02-14	27.100	27.100	26.950	27.000	24.039	29,121
2023-02-13	27.300	27.300	27.050	27.050	24.084	24,045
2023-02-10	27.500	27.550	27.300	27.300	24.306	59,045
2023-02-09	27.500	27.600	27.400	27.600	24.573	27,279
2023-02-08	27.500	27.500	27.250	27.450	24.440	72,030
2023-02-07	27.500	27.500	27.350	27.450	24.440	8,891

← NewerPage 15 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.