Bryton Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	15.250	15.250	14.850	14.850	13.866	15,300
2023-05-09	15.300	15.300	15.300	15.300	14.286	0
2023-05-08	15.300	15.300	14.950	15.300	14.286	3,100
2023-05-05	14.600	14.750	14.600	14.700	13.726	20,999
2023-05-04	15.050	15.050	15.050	15.050	14.053	0
2023-05-03	14.550	15.050	14.550	15.050	14.053	2,232
2023-05-02	14.900	15.000	14.650	14.650	13.679	20,050
2023-04-28	15.600	15.600	15.000	15.050	14.053	9,126
2023-04-27	15.450	15.450	15.450	15.450	14.426	1
2023-04-26	15.500	15.500	14.750	14.900	13.913	45,094
2023-04-25	16.700	16.700	15.200	15.200	14.193	29,822
2023-04-24	16.000	16.000	16.000	16.000	14.940	10,000
2023-04-21	15.450	15.550	15.250	15.550	14.519	7,800
2023-04-20	15.600	16.100	15.600	16.000	14.940	7,490
2023-04-19	16.950	17.600	15.950	15.950	14.893	27,188
2023-04-18	19.250	20.400	15.900	17.750	16.574	337,985
2023-04-17	14.950	19.500	14.950	19.150	17.881	166,700
2023-04-14	14.700	14.750	14.650	14.700	13.726	21,000
2023-04-13	13.950	14.650	13.900	14.650	13.679	51,441
2023-04-12	13.900	14.200	13.200	13.850	12.932	46,843
2023-04-11	14.300	14.500	14.300	14.450	13.492	16,305
2023-04-10	14.350	14.850	14.350	14.850	13.866	8,000
2023-04-07	15.000	15.000	14.700	14.950	13.959	32,788
2023-04-06	15.500	15.500	15.500	15.500	14.473	2,500
2023-03-31	15.150	15.200	15.150	15.200	14.193	8,000
2023-03-30	15.150	15.250	15.150	15.250	14.239	12,000
2023-03-29	15.200	15.200	15.100	15.100	14.099	6,000
2023-03-28	15.100	15.200	14.950	14.950	13.959	6,100
2023-03-27	15.200	15.200	15.150	15.150	14.146	16,050
2023-03-24	15.000	15.000	14.500	14.950	13.959	22,001
2023-03-23	14.450	14.500	14.250	14.500	13.539	8,140
2023-03-22	15.100	15.100	15.100	15.100	14.099	1
2023-03-21	15.500	15.500	14.450	15.000	14.006	22,000
2023-03-20	15.100	15.100	15.050	15.050	14.053	7,010
2023-03-17	14.500	14.550	14.500	14.500	13.539	11,006
2023-03-16	14.550	14.550	13.950	14.300	13.352	66,830
2023-03-15	14.550	15.000	14.550	14.650	13.679	17,538
2023-03-14	15.200	15.250	14.550	14.650	13.679	34,373
2023-03-13	16.050	16.050	15.050	15.800	14.753	19,108
2023-03-10	15.650	16.050	15.650	16.050	14.986	2,502
2023-03-09	16.650	16.650	15.900	16.200	15.126	30,008
2023-03-08	16.600	16.600	16.600	16.600	15.500	1,022
2023-03-07	15.900	16.500	15.900	16.500	15.406	2,200
2023-03-06	16.900	16.900	16.450	16.900	15.780	5,401
2023-03-03	16.550	16.550	16.450	16.500	15.406	8,000
2023-03-02	16.450	16.850	16.450	16.800	15.687	17,200
2023-03-01	16.450	17.100	16.450	16.500	15.406	9,200
2023-02-24	17.350	17.400	16.500	16.650	15.547	58,058
2023-02-23	16.450	18.100	16.000	17.300	16.153	81,682
2023-02-22	16.600	16.850	15.600	16.200	15.126	97,800
2023-02-21	16.800	17.800	16.250	17.100	15.967	263,732
2023-02-20	14.950	16.050	14.700	15.900	14.846	45,442
2023-02-17	14.300	14.500	14.300	14.400	13.446	30,000
2023-02-16	14.250	14.600	14.250	14.600	13.632	40,201
2023-02-15	14.100	14.450	14.000	14.250	13.306	31,318
2023-02-14	13.800	14.000	13.700	14.000	13.072	31,105
2023-02-13	13.800	13.950	13.800	13.850	12.932	19,011
2023-02-10	13.850	13.850	13.850	13.850	12.932	5,000
2023-02-09	13.600	14.150	13.600	14.150	13.212	28,129
2023-02-08	13.950	13.950	13.800	13.800	12.885	10,000

← NewerPage 15 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.