Bryton Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	13.050	13.200	12.750	13.000	12.138	15,622
2023-08-04	12.650	13.050	12.650	12.700	11.858	16,700
2023-08-02	12.650	12.650	12.250	12.650	11.812	4,240
2023-08-01	12.850	12.850	12.100	12.650	11.812	54,101
2023-07-31	12.850	13.100	12.850	13.100	12.232	12,002
2023-07-28	13.450	13.450	12.900	12.950	12.092	10,102
2023-07-27	12.750	13.050	12.750	13.050	12.185	9,500
2023-07-26	12.800	12.800	12.450	12.550	11.718	10,100
2023-07-25	12.850	12.850	12.450	12.550	11.718	13,001
2023-07-24	13.450	13.450	12.500	12.800	11.952	27,013
2023-07-21	13.450	13.450	13.450	13.450	12.559	1,030
2023-07-20	13.000	13.000	13.000	13.000	12.138	0
2023-07-19	13.050	13.050	13.000	13.000	12.138	4,700
2023-07-18	13.200	13.250	13.100	13.100	12.232	12,350
2023-07-17	13.000	13.050	12.850	13.050	12.185	19,600
2023-07-14	13.000	13.000	13.000	13.000	12.138	2,001
2023-07-13	13.050	13.100	13.050	13.050	12.185	18,800
2023-07-12	13.450	13.450	13.000	13.050	12.185	22,600
2023-07-11	13.350	13.600	13.200	13.200	12.325	19,300
2023-07-10	13.950	14.000	13.900	14.000	13.072	17,141
2023-07-07	14.800	14.850	13.950	13.950	13.025	39,420
2023-07-06	13.400	14.650	13.300	14.650	13.679	41,401
2023-07-05	13.100	13.100	13.050	13.050	12.185	3,015
2023-07-04	13.050	13.450	13.000	13.100	12.232	27,015
2023-07-03	13.150	13.350	13.050	13.050	12.185	13,300
2023-06-30	13.000	13.300	12.950	13.000	12.138	13,000
2023-06-29	13.350	13.350	13.350	13.350	12.465	1,080
2023-06-28	13.450	13.450	12.950	12.950	12.092	12,050
2023-06-27	12.950	13.000	12.800	13.000	12.138	53,103
2023-06-26	12.800	12.950	12.800	12.900	12.045	34,467
2023-06-21	13.000	13.050	12.800	12.800	11.952	17,301
2023-06-20	13.000	13.050	12.950	13.000	12.138	17,000
2023-06-19	13.050	13.050	13.050	13.050	12.185	0
2023-06-16	13.000	13.050	12.900	13.050	12.185	7,050
2023-06-15	13.050	13.050	13.050	13.050	12.185	1,000
2023-06-14	13.050	13.050	13.050	13.050	12.185	2,010
2023-06-13	13.100	13.100	13.000	13.050	12.185	18,900
2023-06-12	13.100	13.100	13.000	13.050	12.185	42,100
2023-06-09	13.050	13.200	13.000	13.000	12.138	26,649
2023-06-08	13.200	13.250	13.150	13.150	12.279	34,101
2023-06-07	13.200	13.300	13.050	13.150	12.279	99,700
2023-06-06	13.500	13.600	13.050	13.400	12.512	16,510
2023-06-05	13.700	13.700	13.550	13.550	12.652	11,750
2023-06-02	13.650	13.650	13.450	13.650	12.745	10,501
2023-06-01	13.800	13.800	13.800	13.800	12.885	1
2023-05-31	13.650	13.800	13.650	13.800	12.885	16,201
2023-05-30	13.750	13.750	13.450	13.650	12.745	7,351
2023-05-29	13.950	13.950	13.600	13.650	12.745	21,104
2023-05-26	13.950	13.950	13.650	13.700	12.792	9,001
2023-05-25	13.950	13.950	13.600	13.750	12.839	35,001
2023-05-24	13.750	13.950	13.600	13.650	12.745	26,001
2023-05-23	13.650	14.050	13.650	13.950	13.025	26,051
2023-05-22	13.850	14.000	13.650	13.750	12.839	51,241
2023-05-19	13.850	14.050	13.850	14.000	13.072	7,600
2023-05-18	14.000	14.050	13.850	13.850	12.932	12,901
2023-05-17	14.250	14.250	14.250	14.250	13.306	2,100
2023-05-16	14.600	14.600	14.550	14.550	13.586	3,000
2023-05-15	14.200	14.750	14.200	14.550	13.586	6,300
2023-05-12	14.250	14.700	14.250	14.250	13.306	4,800
2023-05-11	14.850	14.950	14.300	14.650	13.679	17,191

← NewerPage 14 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.