Brightek Optoelectronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	27.500	27.500	27.350	27.450	24.440	8,891
2023-02-06	27.050	27.500	27.050	27.500	24.484	11,077
2023-02-03	27.500	27.500	27.300	27.400	24.395	18,268
2023-02-02	27.400	27.400	27.050	27.400	24.395	48,030
2023-02-01	27.600	27.600	27.100	27.400	24.395	26,452
2023-01-31	27.100	27.250	27.050	27.250	24.262	16,034
2023-01-30	27.250	27.450	27.250	27.300	24.306	27,000
2023-01-17	27.200	27.400	27.200	27.200	24.217	25,018
2023-01-16	27.000	27.300	27.000	27.200	24.217	14,030
2023-01-13	26.900	27.600	26.900	27.000	24.039	75,167
2023-01-12	27.050	27.050	26.700	26.950	23.995	15,044
2023-01-11	26.750	27.050	26.600	27.050	24.084	11,501
2023-01-10	26.750	26.850	26.600	26.850	23.906	24,530
2023-01-09	26.500	27.100	26.500	26.900	23.950	23,281
2023-01-06	26.900	26.950	26.200	26.700	23.772	59,730
2023-01-05	27.000	27.000	26.750	26.950	23.995	6,001
2023-01-04	26.500	26.900	26.500	26.900	23.950	18,307
2023-01-03	26.800	26.950	26.800	26.950	23.995	10,000
2022-12-30	26.100	26.500	26.000	26.500	23.594	33,000
2022-12-29	26.100	26.100	26.000	26.100	23.238	63,051
2022-12-28	26.700	26.750	26.450	26.450	23.550	20,048
2022-12-27	27.000	27.100	26.900	27.000	24.039	10,050
2022-12-26	27.100	27.100	26.700	27.000	24.039	32,081
2022-12-23	27.400	27.400	27.000	27.350	24.351	36,106
2022-12-22	27.500	27.750	27.000	27.400	24.395	85,004
2022-12-21	26.500	27.500	26.450	26.950	23.995	1,422,245
2022-12-20	27.000	27.000	26.200	26.500	23.594	49,000
2022-12-19	26.600	26.750	26.500	26.650	23.728	34,660
2022-12-16	27.000	27.250	27.000	27.000	24.039	41,001
2022-12-15	27.350	27.500	27.300	27.500	24.484	37,100
2022-12-14	27.000	27.500	27.000	27.500	24.484	21,100
2022-12-13	26.600	27.200	26.600	27.200	24.217	36,196
2022-12-12	27.150	27.600	26.150	27.050	24.084	956,386
2022-12-09	27.400	27.500	27.400	27.500	24.484	19,105
2022-12-08	27.150	27.450	26.800	27.450	24.440	29,050
2022-12-07	27.650	27.650	27.100	27.450	24.440	91,490
2022-12-06	27.700	28.100	27.000	27.500	24.484	196,853
2022-12-05	25.550	27.700	25.550	27.700	24.663	114,300
2022-12-02	24.900	25.600	24.900	25.550	22.748	43,235
2022-12-01	25.000	25.350	24.700	25.150	22.392	66,914
2022-11-30	24.600	24.700	24.100	24.700	21.991	112,150
2022-11-29	23.900	24.400	23.750	24.400	21.724	148,331
2022-11-28	23.700	24.000	23.700	23.900	21.279	54,340
2022-11-25	23.650	23.750	23.500	23.700	21.101	52,040
2022-11-24	23.800	23.800	23.500	23.700	21.101	62,150
2022-11-23	23.250	23.550	23.250	23.450	20.879	34,000
2022-11-22	23.300	23.400	23.200	23.400	20.834	13,066
2022-11-21	23.500	23.550	23.350	23.550	20.968	20,040
2022-11-18	23.800	23.850	23.500	23.650	21.057	30,376
2022-11-17	23.600	23.750	23.550	23.750	21.146	106,106
2022-11-16	23.400	23.550	23.300	23.550	20.968	44,130
2022-11-15	23.700	23.700	23.250	23.600	21.012	30,355
2022-11-14	23.050	23.900	23.000	23.700	21.101	59,020
2022-11-11	23.600	23.600	22.850	23.100	20.567	41,400
2022-11-10	22.800	22.800	22.200	22.800	20.300	21,225
2022-11-09	22.950	23.000	22.850	22.950	20.433	30,000
2022-11-08	22.600	23.100	22.600	23.000	20.478	84,066
2022-11-07	22.300	22.600	22.000	22.600	20.122	49,069
2022-11-04	21.600	22.250	21.600	22.250	19.810	45,100
2022-11-03	21.800	21.800	21.600	21.700	19.320	19,029

← NewerPage 16 of 21 · 1,215 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.