Bryton Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	10.150	10.150	9.850	9.900	9.244	12,012
2024-05-03	10.150	10.300	10.000	10.150	9.477	26,015
2024-05-02	9.760	10.100	9.760	10.100	9.431	11,100
2024-04-30	9.720	9.990	9.720	9.990	9.328	11
2024-04-29	10.100	10.100	9.700	10.000	9.337	9,384
2024-04-26	10.450	10.450	10.000	10.050	9.384	22,005
2024-04-25	10.100	10.450	10.000	10.450	9.757	28,520
2024-04-24	10.050	10.100	9.710	9.870	9.216	37,501
2024-04-23	9.820	10.200	9.820	10.200	9.524	10,180
2024-04-22	9.750	10.000	9.700	9.860	9.207	32,150
2024-04-19	10.200	10.200	9.900	9.900	9.244	41,400
2024-04-18	10.250	10.350	10.250	10.250	9.571	25,300
2024-04-17	10.700	10.900	10.500	10.500	9.804	41,660
2024-04-16	10.850	10.900	10.800	10.900	10.178	7,001
2024-04-15	11.050	11.050	10.500	10.500	9.804	62,870
2024-04-12	11.100	11.150	11.000	11.150	10.411	20,845
2024-04-11	11.400	11.500	11.150	11.400	10.644	25,010
2024-04-10	11.600	12.550	11.600	11.800	11.018	79,841
2024-04-09	11.150	11.650	11.150	11.650	10.878	7,060
2024-04-08	11.300	11.300	11.000	11.000	10.271	65,001
2024-04-03	11.000	11.250	11.000	11.250	10.504	1,010
2024-04-02	10.950	11.450	10.900	11.450	10.691	19,060
2024-04-01	10.600	11.050	10.600	11.050	10.318	9,075
2024-03-29	11.150	11.150	10.550	10.650	9.944	39,700
2024-03-28	11.200	11.200	11.000	11.000	10.271	21,000
2024-03-27	11.100	11.250	10.950	11.250	10.504	15,500
2024-03-26	11.200	11.200	11.000	11.000	10.271	35,000
2024-03-25	11.000	11.000	11.000	11.000	10.271	0
2024-03-22	10.850	11.100	10.850	11.000	10.271	18,000
2024-03-21	12.200	12.200	11.000	11.100	10.364	53,635
2024-03-20	10.950	12.100	10.950	12.100	11.298	52,020
2024-03-19	11.000	11.150	10.700	11.150	10.411	310
2024-03-18	10.700	11.000	10.700	11.000	10.271	364
2024-03-15	10.700	11.100	10.700	11.100	10.364	205
2024-03-14	10.700	11.050	10.700	11.050	10.318	8,154
2024-03-13	11.800	11.800	11.400	11.400	10.644	21,438
2024-03-12	11.200	11.600	11.200	11.500	10.738	25,450
2024-03-11	10.900	11.450	10.900	11.200	10.458	45,005
2024-03-08	11.800	12.000	11.000	11.200	10.458	48,860
2024-03-07	12.700	12.700	11.750	12.150	11.345	54,038
2024-03-06	13.300	13.550	11.500	12.400	11.578	272,873
2024-03-05	11.300	13.600	11.200	13.500	12.605	131,990
2024-03-04	11.000	11.350	11.000	11.300	10.551	17,002
2024-03-01	10.800	11.050	10.800	11.050	10.318	1,200
2024-02-29	10.900	10.900	10.900	10.900	10.178	1,000
2024-02-27	10.800	10.800	10.750	10.750	10.038	1,088
2024-02-26	11.050	11.050	11.050	11.050	10.318	0
2024-02-23	11.050	11.050	11.050	11.050	10.318	0
2024-02-22	11.050	11.050	11.050	11.050	10.318	0
2024-02-21	11.100	11.150	11.000	11.050	10.318	17,410
2024-02-20	10.600	10.600	10.600	10.600	9.898	0
2024-02-19	11.750	11.800	10.600	10.600	9.898	33,970
2024-02-16	12.050	12.050	11.550	11.750	10.971	9,205
2024-02-15	11.850	11.900	11.850	11.900	11.111	6,000
2024-02-05	12.400	12.400	11.850	12.400	11.578	3,010
2024-02-02	12.400	12.400	12.400	12.400	11.578	5
2024-02-01	11.200	12.400	11.200	12.400	11.578	13,015
2024-01-31	11.750	12.300	11.700	11.750	10.971	11,065
2024-01-30	12.150	12.200	11.900	12.200	11.391	6,040
2024-01-29	11.600	12.200	11.600	12.200	11.391	1,110

← NewerPage 11 of 21 · 1,220 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.