Brightek Optoelectronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	44.500	44.500	43.700	43.700	35.620	369,084
2022-02-11	45.700	45.700	44.900	45.000	36.680	339,204
2022-02-10	46.000	46.400	45.400	45.700	37.250	349,446
2022-02-09	45.950	46.300	44.950	45.800	37.332	530,396
2022-02-08	46.400	46.600	45.850	45.950	37.454	290,439
2022-02-07	46.300	46.600	45.500	46.400	37.821	391,602
2022-01-26	47.350	47.450	45.600	45.800	37.332	1,065,059
2022-01-25	48.850	48.850	46.400	47.000	38.310	715,974
2022-01-24	47.750	49.050	45.800	48.900	39.859	1,032,332
2022-01-21	50.000	50.400	47.300	47.650	38.840	1,708,755
2022-01-20	52.900	53.700	50.400	50.800	41.407	1,976,879
2022-01-19	50.000	53.900	49.000	53.000	43.200	3,353,771
2022-01-18	52.200	53.300	51.600	52.300	42.630	750,259
2022-01-17	52.500	52.500	51.300	52.200	42.548	286,199
2022-01-14	52.300	52.500	51.400	52.000	42.385	245,331
2022-01-13	52.200	52.700	51.200	52.400	42.711	448,896
2022-01-12	53.200	53.700	51.500	52.000	42.385	634,452
2022-01-11	53.900	54.200	52.600	53.000	43.200	407,892
2022-01-10	54.000	54.000	52.900	53.900	43.934	292,530
2022-01-07	55.100	55.700	53.100	54.000	44.016	673,118
2022-01-06	56.200	56.500	54.800	55.100	44.912	531,488
2022-01-05	57.400	58.100	56.100	56.400	45.972	633,155
2022-01-04	57.000	57.600	56.800	57.300	46.705	400,784
2022-01-03	56.000	56.900	55.800	56.800	46.298	685,427
2021-12-30	56.200	56.900	55.000	56.000	45.646	572,755
2021-12-29	58.100	58.400	55.600	56.000	45.646	786,776
2021-12-28	59.900	60.200	57.000	57.200	46.624	891,174
2021-12-27	59.200	61.800	58.100	59.800	48.743	1,612,094
2021-12-24	55.500	59.900	55.300	59.000	48.091	1,400,463
2021-12-23	55.400	56.300	54.400	55.500	45.238	837,785
2021-12-22	55.200	56.700	54.700	55.400	45.157	916,460
2021-12-21	55.000	55.100	54.000	54.500	44.423	116,706
2021-12-20	55.000	55.200	54.200	55.000	44.831	384,705
2021-12-17	53.200	54.900	53.000	54.700	44.586	464,063
2021-12-16	53.100	54.200	52.300	52.400	42.711	388,349
2021-12-15	53.400	53.700	52.800	53.500	43.608	91,143
2021-12-14	53.800	54.000	52.500	53.000	43.200	329,400
2021-12-13	54.200	54.200	53.800	54.000	44.016	117,290
2021-12-10	54.000	54.400	53.800	54.200	44.179	166,883
2021-12-09	53.800	54.600	53.800	54.400	44.342	341,260
2021-12-08	54.200	54.300	53.300	54.000	44.016	214,090
2021-12-07	54.000	54.300	53.600	54.200	44.179	285,081
2021-12-06	53.400	54.000	53.000	53.600	43.689	123,670
2021-12-03	54.100	54.200	52.800	52.800	43.037	242,486
2021-12-02	53.200	55.000	52.900	53.300	43.445	436,393
2021-12-01	52.700	53.100	52.100	53.000	43.200	126,960
2021-11-30	52.300	53.200	52.300	53.000	43.200	160,319
2021-11-29	52.500	52.800	51.700	52.400	42.711	172,492
2021-11-26	52.800	53.700	52.500	53.000	43.200	169,732
2021-11-25	53.200	53.500	52.800	53.400	43.526	160,511
2021-11-24	52.800	53.400	52.400	53.000	43.200	232,477
2021-11-23	53.200	53.400	52.500	53.000	43.200	465,813
2021-11-22	53.400	53.400	52.300	53.100	43.282	212,624
2021-11-19	54.000	54.400	52.000	53.300	43.445	386,611
2021-11-18	55.000	56.800	53.000	54.300	44.260	529,355
2021-11-17	52.600	55.400	52.600	55.200	44.994	1,037,901
2021-11-16	51.300	53.000	51.300	52.000	42.385	210,342
2021-11-15	51.000	52.200	50.500	51.300	41.815	236,675
2021-11-12	52.000	52.200	51.000	51.700	42.141	296,113
2021-11-11	51.300	53.200	51.000	52.200	42.548	574,707

← NewerPage 20 of 21 · 1,220 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.