Brightek Optoelectronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	44.050	45.600	44.000	44.950	43.067	725,265
2025-02-03	46.850	46.850	44.050	44.350	42.492	1,226,054
2025-01-22	48.950	49.350	47.750	47.850	45.846	2,259,007
2025-01-21	47.100	50.900	46.600	48.750	46.708	3,932,073
2025-01-20	48.200	48.200	47.050	47.100	45.127	1,538,249
2025-01-17	51.000	51.700	48.500	48.500	46.469	9,520,710
2025-01-16	46.500	49.650	45.500	49.650	47.570	5,260,748
2025-01-15	43.900	47.500	43.900	45.150	43.259	2,732,266
2025-01-14	42.450	44.250	42.250	43.600	41.774	963,067
2025-01-13	45.500	46.750	42.500	43.000	41.199	5,725,601
2025-01-10	41.150	45.400	41.050	45.400	43.498	2,397,915
2025-01-09	44.000	44.000	41.300	41.300	39.570	1,064,811
2025-01-08	44.250	44.450	43.500	44.100	42.253	827,742
2025-01-07	46.050	46.150	44.200	44.200	42.349	1,547,499
2025-01-06	46.950	47.000	45.750	46.050	44.121	633,709
2025-01-03	48.100	48.200	45.500	45.750	43.834	1,589,076
2025-01-02	49.500	49.500	47.450	47.500	45.510	1,294,052
2024-12-31	49.500	49.900	49.100	49.200	47.139	799,282
2024-12-30	49.800	51.000	49.200	49.200	47.139	1,662,607
2024-12-27	52.000	52.300	49.500	49.550	47.475	1,906,353
2024-12-26	53.700	54.500	51.100	51.900	49.726	3,463,664
2024-12-25	53.400	55.500	52.900	54.200	51.930	4,982,946
2024-12-24	53.900	56.000	53.200	53.400	51.163	10,102,226
2024-12-23	52.000	54.200	50.700	53.900	51.642	6,431,115
2024-12-20	51.100	54.400	50.400	51.000	48.864	11,329,064
2024-12-19	48.000	52.100	48.000	52.100	49.918	6,342,282
2024-12-18	48.400	49.400	47.450	48.700	46.660	1,142,921
2024-12-17	49.450	50.500	48.350	48.350	46.325	2,046,924
2024-12-16	52.200	52.200	47.800	49.450	47.379	2,840,643
2024-12-13	50.600	51.600	50.300	51.400	49.247	1,698,362
2024-12-12	50.200	51.200	50.100	50.600	48.481	1,648,792
2024-12-11	48.850	51.500	48.300	50.300	48.193	3,831,818
2024-12-10	50.500	51.800	48.300	48.300	46.277	2,565,915
2024-12-09	54.600	54.900	50.500	50.700	48.576	4,841,867
2024-12-06	53.800	55.800	51.600	55.000	52.696	7,572,219
2024-12-05	56.600	57.400	54.200	54.600	52.313	6,445,945
2024-12-04	53.400	59.000	53.000	56.000	53.654	20,163,165
2024-12-03	52.400	54.400	51.500	54.400	52.121	9,302,918
2024-12-02	52.000	55.600	50.000	51.500	49.343	23,295,319
2024-11-29	51.700	52.000	48.200	52.000	49.822	12,276,858
2024-11-28	48.650	48.650	45.600	47.300	45.319	10,398,131
2024-11-27	44.250	44.250	44.250	44.250	42.397	244,576
2024-11-26	40.150	40.400	40.150	40.250	38.564	13,101
2024-11-25	40.150	40.450	40.150	40.150	38.468	29,500
2024-11-22	39.800	40.600	39.600	40.350	38.660	54,538
2024-11-21	39.900	40.200	39.500	40.150	38.468	69,001
2024-11-20	40.000	41.450	40.000	40.050	38.372	120,002
2024-11-19	39.900	41.300	39.900	40.000	38.325	143,401
2024-11-18	39.950	40.300	39.800	39.900	38.229	59,003
2024-11-15	40.200	41.800	40.200	40.300	38.612	91,000
2024-11-14	40.650	40.850	40.200	40.200	38.516	53,000
2024-11-13	40.150	41.350	40.000	40.600	38.899	61,001
2024-11-12	41.050	41.150	40.300	40.400	38.708	37,114
2024-11-11	40.500	41.250	40.500	40.800	39.091	32,001
2024-11-08	41.300	41.400	41.000	41.100	39.378	21,051
2024-11-07	42.950	42.950	41.300	41.300	39.570	51,155
2024-11-06	40.800	41.500	40.650	41.300	39.570	39,098
2024-11-05	41.300	41.950	41.300	41.500	39.762	20,004
2024-11-04	41.600	41.600	41.600	41.600	39.858	1,001
2024-11-01	41.000	42.000	41.000	42.000	40.241	20,013

← NewerPage 8 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.