Bryton Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	12.150	12.150	12.150	12.150	11.345	0
2024-01-25	12.150	12.150	12.150	12.150	11.345	2,400
2024-01-24	12.150	12.150	12.150	12.150	11.345	1
2024-01-23	12.150	12.150	12.150	12.150	11.345	0
2024-01-22	12.150	12.150	12.150	12.150	11.345	0
2024-01-19	12.150	12.150	12.150	12.150	11.345	156
2024-01-18	12.000	12.000	12.000	12.000	11.205	3,000
2024-01-17	12.200	12.200	12.100	12.200	11.391	5,850
2024-01-16	12.850	12.850	12.850	12.850	11.998	50
2024-01-15	12.600	12.600	12.600	12.600	11.765	0
2024-01-12	12.900	12.900	12.600	12.600	11.765	3,100
2024-01-11	13.000	13.000	13.000	13.000	12.138	0
2024-01-10	12.850	13.000	12.850	13.000	12.138	7,300
2024-01-09	13.250	13.300	12.850	12.850	11.998	3,128
2024-01-08	13.050	13.400	13.000	13.000	12.138	12,025
2024-01-05	13.100	13.100	12.800	12.800	11.952	13,000
2024-01-04	13.400	13.400	12.800	13.000	12.138	18,580
2024-01-03	13.350	13.350	12.800	13.300	12.419	35,506
2024-01-02	14.250	14.250	12.350	13.050	12.185	131,200
2023-12-29	12.700	14.250	12.500	14.250	13.306	165,542
2023-12-28	11.300	13.750	11.300	13.200	12.325	128,910
2023-12-27	11.300	11.300	10.800	11.300	10.551	3,006
2023-12-26	11.300	11.300	11.300	11.300	10.551	5
2023-12-25	10.750	10.800	10.700	10.750	10.038	14,019
2023-12-22	10.750	10.750	10.750	10.750	10.038	101
2023-12-21	10.800	10.800	10.750	10.750	10.038	3,101
2023-12-20	11.100	11.100	10.500	10.800	10.084	12,011
2023-12-19	11.250	11.250	10.700	10.700	9.991	16,101
2023-12-18	10.600	11.250	10.600	10.900	10.178	32,461
2023-12-15	10.600	10.600	10.500	10.600	9.898	9,005
2023-12-14	10.600	10.600	10.300	10.600	9.898	9,005
2023-12-13	10.550	10.550	10.400	10.400	9.711	3,000
2023-12-12	10.250	10.350	10.250	10.350	9.664	2,040
2023-12-11	10.400	10.500	10.400	10.500	9.804	6,508
2023-12-08	10.450	10.700	10.450	10.700	9.991	11,500
2023-12-07	10.300	10.350	10.300	10.350	9.664	10,000
2023-12-06	10.800	10.800	10.350	10.400	9.711	11,015
2023-12-05	10.350	10.800	10.300	10.800	10.084	21,045
2023-12-04	10.800	10.800	10.800	10.800	10.084	0
2023-12-01	10.800	10.800	10.800	10.800	10.084	100
2023-11-30	10.800	10.800	10.800	10.800	10.084	0
2023-11-29	10.800	10.800	10.800	10.800	10.084	1,010
2023-11-28	10.750	10.750	10.750	10.750	10.038	5
2023-11-27	10.350	10.350	10.350	10.350	9.664	0
2023-11-24	10.350	10.350	10.350	10.350	9.664	5,000
2023-11-23	10.350	10.350	10.300	10.300	9.617	9,069
2023-11-22	10.350	10.350	10.350	10.350	9.664	8,198
2023-11-21	10.350	10.350	10.150	10.150	9.477	3,100
2023-11-20	11.000	11.000	10.250	10.300	9.617	20,015
2023-11-17	10.550	10.550	10.100	10.550	9.851	2,005
2023-11-16	10.400	10.400	10.400	10.400	9.711	0
2023-11-15	11.400	12.000	9.980	10.400	9.711	62,144
2023-11-14	10.900	12.400	10.850	12.000	11.205	49,933
2023-11-13	10.200	10.950	10.000	10.950	10.224	61,212
2023-11-10	9.750	10.100	9.750	10.100	9.431	2,005
2023-11-09	10.100	10.100	10.100	10.100	9.431	2
2023-11-08	10.100	10.100	10.100	10.100	9.431	0
2023-11-07	10.200	10.200	9.790	10.100	9.431	12,010
2023-11-06	10.200	10.200	9.800	10.150	9.477	15,020
2023-11-03	10.450	10.450	10.000	10.200	9.524	11,030

← NewerPage 12 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.