Bryton Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	13.800	13.800	13.650	13.650	12.745	6,000
2023-02-06	13.550	13.650	13.550	13.650	12.745	13,100
2023-02-03	13.500	13.850	13.500	13.850	12.932	3,002
2023-02-02	13.500	13.700	13.500	13.700	12.792	20,200
2023-02-01	13.500	13.550	13.500	13.550	12.652	6,000
2023-01-31	13.500	13.500	13.500	13.500	12.605	0
2023-01-30	13.550	13.550	13.500	13.500	12.605	2,000
2023-01-17	13.350	13.350	13.350	13.350	12.465	2,000
2023-01-16	13.150	13.150	13.150	13.150	12.279	0
2023-01-13	13.650	13.650	13.150	13.150	12.279	37,201
2023-01-12	13.650	13.650	13.650	13.650	12.745	1
2023-01-11	13.450	13.550	13.300	13.400	12.512	33,001
2023-01-10	13.750	13.750	13.750	13.750	12.839	0
2023-01-09	13.550	13.750	13.550	13.750	12.839	21,800
2023-01-06	14.000	14.000	14.000	14.000	13.072	1
2023-01-05	13.700	13.700	13.700	13.700	12.792	0
2023-01-04	13.700	13.700	13.700	13.700	12.792	2,000
2023-01-03	13.500	13.600	13.450	13.500	12.605	17,610
2022-12-30	13.700	13.700	13.700	13.700	12.792	0
2022-12-29	13.700	13.700	13.700	13.700	12.792	0
2022-12-28	13.700	13.700	13.700	13.700	12.792	0
2022-12-27	13.700	13.700	13.700	13.700	12.792	0
2022-12-26	13.700	13.700	13.700	13.700	12.792	0
2022-12-23	13.700	13.700	13.700	13.700	12.792	0
2022-12-22	13.700	13.700	13.700	13.700	12.792	1
2022-12-21	13.650	13.650	13.500	13.500	12.605	6,400
2022-12-20	14.000	14.000	13.450	13.450	12.559	106
2022-12-19	13.650	13.700	13.650	13.700	12.792	2,000
2022-12-16	14.100	14.100	14.100	14.100	13.166	2,890
2022-12-15	14.050	14.100	14.000	14.050	13.119	8,211
2022-12-14	14.150	14.150	13.750	13.750	12.839	6,501
2022-12-13	14.100	14.100	13.800	14.000	13.072	14,000
2022-12-12	14.500	14.950	14.050	14.100	13.166	30,100
2022-12-09	14.200	14.200	14.000	14.050	13.119	45,500
2022-12-08	14.850	14.850	13.750	13.800	12.885	32,000
2022-12-07	13.550	15.900	13.500	15.200	14.193	90,100
2022-12-06	13.300	13.450	13.100	13.450	12.559	20,200
2022-12-05	12.600	13.100	12.550	13.100	12.232	24,500
2022-12-02	12.850	12.900	12.300	12.300	11.485	8,118
2022-12-01	12.950	13.400	12.050	12.400	11.578	78,501
2022-11-30	13.050	13.050	13.050	13.050	12.185	0
2022-11-29	13.050	13.050	13.050	13.050	12.185	0
2022-11-28	13.000	13.150	12.400	13.050	12.185	12,101
2022-11-25	13.050	13.300	13.000	13.150	12.279	49,001
2022-11-24	12.500	13.000	12.500	12.800	11.952	11,501
2022-11-23	12.850	12.950	12.550	12.550	11.718	21,701
2022-11-22	13.200	13.200	12.800	12.800	11.952	19,301
2022-11-21	13.000	13.000	13.000	13.000	12.138	3,000
2022-11-18	13.050	13.450	12.950	13.100	12.232	18,000
2022-11-17	12.950	12.950	12.950	12.950	12.092	5,001
2022-11-16	13.300	13.300	12.650	12.950	12.092	34,401
2022-11-15	13.200	13.200	13.200	13.200	12.325	9
2022-11-14	14.150	14.150	13.400	13.400	12.512	44,289
2022-11-11	14.050	14.050	14.050	14.050	13.119	0
2022-11-10	14.150	14.150	14.000	14.050	13.119	15,000
2022-11-09	14.100	14.300	14.050	14.100	13.166	33,320
2022-11-08	14.200	14.350	14.050	14.350	13.399	23,500
2022-11-07	14.250	14.350	14.150	14.350	13.399	13,390
2022-11-04	14.550	14.600	14.250	14.300	13.352	48,900
2022-11-03	14.550	14.600	14.550	14.600	13.632	7,100

← NewerPage 16 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.