Bryton Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	12.050	12.200	12.050	12.200	11.391	3,388
2024-07-31	11.900	12.300	11.900	12.050	11.251	26,255
2024-07-30	11.900	11.900	11.900	11.900	11.111	0
2024-07-29	12.750	12.750	11.750	11.900	11.111	231,019
2024-07-26	14.500	14.500	11.400	13.000	12.138	149,108
2024-07-23	14.600	14.600	14.350	14.550	13.586	31,101
2024-07-22	14.900	14.900	14.400	14.400	13.446	55,185
2024-07-19	15.000	15.000	14.450	14.550	13.586	148,100
2024-07-18	15.200	15.200	14.100	14.650	13.679	108,199
2024-07-17	13.100	15.500	13.100	15.200	14.193	380,065
2024-07-16	12.800	13.200	12.700	13.200	12.325	12,263
2024-07-15	13.350	13.350	12.650	12.800	11.952	55,363
2024-07-12	13.400	13.750	13.100	13.400	12.512	51,533
2024-07-11	12.200	14.550	12.200	14.050	13.119	245,035
2024-07-10	12.000	12.200	11.950	12.000	11.205	8,119
2024-07-09	11.650	12.200	11.650	12.200	11.391	6,221
2024-07-08	12.100	12.250	11.400	11.400	10.644	71,670
2024-07-05	12.500	12.800	12.250	12.450	11.625	19,110
2024-07-04	12.450	12.800	12.200	12.600	11.765	25,070
2024-07-03	12.800	12.800	12.350	12.600	11.765	38,100
2024-07-02	13.050	13.550	13.000	13.000	12.138	26,500
2024-07-01	13.000	13.000	13.000	13.000	12.138	1,498
2024-06-28	12.500	12.650	12.500	12.550	11.718	21,000
2024-06-27	12.300	12.800	12.300	12.800	11.952	19,000
2024-06-26	12.350	12.450	12.300	12.450	11.625	7,300
2024-06-25	12.600	12.600	12.500	12.600	11.765	14,000
2024-06-24	12.500	12.900	12.300	12.900	12.045	57,385
2024-06-21	12.200	12.250	12.200	12.250	11.438	5,000
2024-06-20	12.600	12.600	12.250	12.300	11.485	22,000
2024-06-19	12.000	12.450	12.000	12.450	11.625	9,130
2024-06-18	11.950	12.050	11.900	12.000	11.205	29,000
2024-06-17	11.900	11.900	11.900	11.900	11.111	1
2024-06-14	11.950	12.250	11.800	11.850	11.065	38,231
2024-06-13	12.200	12.500	11.950	12.300	11.485	10,358
2024-06-12	12.500	12.500	11.950	11.950	11.158	6,070
2024-06-11	11.850	12.550	11.850	12.550	11.718	32,050
2024-06-07	11.800	11.800	11.500	11.700	10.925	26,800
2024-06-06	12.550	12.550	11.600	11.750	10.971	26,343
2024-06-05	11.950	12.200	11.600	12.000	11.205	38,039
2024-06-04	11.550	11.950	11.550	11.950	11.158	11,030
2024-06-03	11.900	11.900	11.450	11.900	11.111	50
2024-05-31	11.450	11.650	11.450	11.650	10.878	5,432
2024-05-30	11.950	11.950	11.600	11.950	11.158	2,120
2024-05-29	13.300	13.300	11.500	12.100	11.298	167,084
2024-05-28	10.800	13.000	10.800	12.700	11.858	160,052
2024-05-27	10.500	10.950	10.500	10.950	10.224	7,140
2024-05-24	10.550	10.950	10.550	10.950	10.224	1,007
2024-05-23	11.050	11.050	10.600	10.650	9.944	25,420
2024-05-22	10.650	10.650	10.550	10.550	9.851	1,010
2024-05-21	10.450	10.450	10.450	10.450	9.757	3,500
2024-05-20	10.100	10.100	10.100	10.100	9.431	0
2024-05-17	10.450	10.450	10.100	10.100	9.431	14,000
2024-05-16	10.200	11.350	10.200	10.900	10.178	45,940
2024-05-15	10.000	10.000	9.910	9.960	9.300	211,006
2024-05-14	9.960	10.000	9.960	10.000	9.337	8,001
2024-05-13	9.950	10.000	9.950	9.990	9.328	19,001
2024-05-10	10.100	10.100	10.000	10.000	9.337	10,544
2024-05-09	9.630	9.990	9.630	9.800	9.151	2,002
2024-05-08	9.990	10.000	9.610	9.610	8.973	2,041
2024-05-07	10.000	10.100	9.750	9.900	9.244	6,112

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	1.4515 TWD
2022-07-12	3.4881 TWD
2021-08-25	0.5424 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.