Bryton Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	10.000	10.050	9.780	10.050	9.384	11,020
2023-11-01	10.000	10.000	10.000	10.000	9.337	10
2023-10-31	10.000	10.000	9.570	9.570	8.936	12,000
2023-10-30	9.560	9.560	9.560	9.560	8.926	0
2023-10-27	9.560	9.560	9.560	9.560	8.926	0
2023-10-26	9.560	9.560	9.560	9.560	8.926	0
2023-10-25	9.560	9.560	9.560	9.560	8.926	0
2023-10-24	10.000	10.000	9.550	9.560	8.926	50,210
2023-10-23	9.900	9.900	9.900	9.900	9.244	0
2023-10-20	10.000	10.000	9.900	9.900	9.244	10,000
2023-10-19	10.000	10.000	9.650	9.800	9.151	18,000
2023-10-18	9.610	9.750	9.600	9.650	9.010	18,500
2023-10-17	10.000	10.000	10.000	10.000	9.337	1,000
2023-10-16	10.000	10.000	10.000	10.000	9.337	100
2023-10-13	10.000	10.000	10.000	10.000	9.337	2,000
2023-10-12	9.650	9.750	9.600	9.750	9.104	19,100
2023-10-11	10.000	10.100	9.600	10.100	9.431	36,409
2023-10-06	9.690	9.690	9.690	9.690	9.048	0
2023-10-05	9.690	9.690	9.690	9.690	9.048	0
2023-10-04	9.690	9.690	9.690	9.690	9.048	0
2023-10-03	9.610	9.800	9.600	9.690	9.048	21,900
2023-10-02	9.800	9.800	9.750	9.750	9.104	3,000
2023-09-28	10.000	10.000	9.600	9.800	9.151	34,100
2023-09-27	10.200	10.250	10.100	10.250	9.571	22,010
2023-09-26	9.970	10.350	9.970	10.300	9.617	8,030
2023-09-25	10.350	10.350	10.350	10.350	9.664	1
2023-09-22	10.000	10.400	9.970	10.400	9.711	13,001
2023-09-21	10.450	10.450	10.050	10.450	9.757	25,158
2023-09-20	10.400	10.400	10.000	10.350	9.664	7,020
2023-09-19	9.890	10.150	9.880	10.000	9.337	21,150
2023-09-18	10.400	10.400	9.960	10.350	9.664	56,460
2023-09-15	10.000	10.350	10.000	10.300	9.617	35,000
2023-09-14	10.200	10.200	10.200	10.200	9.524	2,000
2023-09-13	10.250	10.250	10.100	10.100	9.431	7,000
2023-09-12	10.300	10.300	10.000	10.300	9.617	2,420
2023-09-11	10.200	10.250	10.000	10.250	9.571	7,100
2023-09-08	10.500	10.500	10.500	10.500	9.804	0
2023-09-07	10.600	10.600	10.350	10.500	9.804	5,020
2023-09-06	10.600	10.600	10.500	10.550	9.851	9,120
2023-09-05	10.350	10.550	10.300	10.550	9.851	10,010
2023-09-04	10.350	10.350	10.350	10.350	9.664	2,700
2023-09-01	10.400	10.400	10.000	10.350	9.664	1,550
2023-08-31	10.350	10.350	10.350	10.350	9.664	2,000
2023-08-30	10.350	10.350	10.000	10.300	9.617	17,120
2023-08-29	10.350	10.350	9.970	9.970	9.309	950
2023-08-28	10.200	10.200	10.200	10.200	9.524	3,050
2023-08-25	10.050	10.200	10.000	10.200	9.524	33,400
2023-08-24	9.790	10.050	9.700	10.050	9.384	27,200
2023-08-23	9.910	10.100	9.910	9.910	9.253	13,895
2023-08-22	10.050	10.100	9.510	10.100	9.431	83,400
2023-08-21	10.450	10.450	10.450	10.450	9.757	7,500
2023-08-18	10.500	10.550	10.050	10.050	9.384	26,100
2023-08-17	10.550	10.550	10.550	10.550	9.851	8,100
2023-08-16	10.550	10.600	10.400	10.550	9.851	15,228
2023-08-15	10.750	10.750	10.450	10.750	10.038	35,220
2023-08-14	11.200	11.200	10.450	10.500	9.804	109,743
2023-08-11	11.700	11.700	11.200	11.350	10.598	9,801
2023-08-10	12.000	12.050	11.350	11.450	10.691	70,826
2023-08-09	12.500	12.500	12.500	12.500	11.672	100
2023-08-08	12.650	12.950	12.150	12.150	11.345	11,101

← NewerPage 13 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.