Bryton Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	14.550	14.600	14.550	14.600	13.632	7,100
2022-11-02	15.000	15.000	15.000	15.000	14.006	0
2022-11-01	15.000	15.000	15.000	15.000	14.006	1
2022-10-31	14.700	14.700	14.700	14.700	13.726	0
2022-10-28	14.750	14.800	14.650	14.700	13.726	14,000
2022-10-27	14.800	14.950	14.800	14.950	13.959	1,100
2022-10-26	15.050	15.050	15.050	15.050	14.053	0
2022-10-25	15.000	15.050	14.850	15.050	14.053	5,192
2022-10-24	15.000	15.000	14.900	14.900	13.913	6,000
2022-10-21	14.900	14.900	14.900	14.900	13.913	0
2022-10-20	15.000	15.000	14.850	14.900	13.913	14,001
2022-10-19	15.000	15.000	15.000	15.000	14.006	5,000
2022-10-18	15.000	15.000	14.950	15.000	14.006	13,500
2022-10-17	15.350	15.350	15.350	15.350	14.333	1
2022-10-14	14.850	15.050	14.850	15.050	14.053	3,050
2022-10-13	14.750	14.800	14.550	14.600	13.632	28,000
2022-10-12	14.700	14.700	14.700	14.700	13.726	0
2022-10-11	14.700	14.700	14.700	14.700	13.726	0
2022-10-07	14.700	14.700	14.700	14.700	13.726	0
2022-10-06	14.900	14.900	14.650	14.700	13.726	118
2022-10-05	14.550	14.750	14.500	14.650	13.679	30,600
2022-10-04	14.500	14.500	14.250	14.300	13.352	22,000
2022-10-03	14.300	14.500	14.200	14.500	13.539	10,501
2022-09-30	14.250	14.400	14.250	14.300	13.352	20,000
2022-09-29	14.350	14.350	14.350	14.350	13.399	1,000
2022-09-28	14.350	14.400	14.250	14.250	13.306	15,500
2022-09-27	14.400	14.500	14.250	14.250	13.306	24,050
2022-09-26	14.950	14.950	14.350	14.700	13.726	71,221
2022-09-23	15.400	15.400	15.400	15.400	14.379	0
2022-09-22	15.400	15.400	15.400	15.400	14.379	0
2022-09-21	15.400	15.400	15.400	15.400	14.379	0
2022-09-20	15.400	15.400	15.400	15.400	14.379	0
2022-09-19	15.400	15.400	15.400	15.400	14.379	0
2022-09-16	15.400	15.400	15.000	15.400	14.379	2,002
2022-09-15	15.450	15.450	15.350	15.400	14.379	10,022
2022-09-14	15.150	15.500	15.100	15.500	14.473	31,505
2022-09-13	15.300	15.650	14.950	15.500	14.473	19,625
2022-09-12	16.000	16.550	15.250	15.400	14.379	59,907
2022-09-08	16.300	16.550	16.050	16.550	15.453	37,053
2022-09-07	16.000	16.300	16.000	16.000	14.940	20,401
2022-09-06	16.550	16.600	16.200	16.300	15.220	37,053
2022-09-05	16.600	16.600	16.300	16.300	15.220	44,501
2022-09-02	16.400	16.700	16.200	16.650	15.547	41,007
2022-09-01	16.050	16.500	16.000	16.350	15.266	36,303
2022-08-31	16.100	16.500	16.000	16.500	15.406	15,012
2022-08-30	15.550	16.700	15.550	16.550	15.453	88,715
2022-08-29	15.950	16.100	15.550	16.100	15.033	44,500
2022-08-26	15.900	16.450	15.900	15.950	14.893	4,249
2022-08-25	16.050	16.150	15.750	16.050	14.986	35,464
2022-08-24	16.150	16.300	16.000	16.100	15.033	24,150
2022-08-23	16.700	16.700	16.050	16.050	14.986	54,497
2022-08-22	16.000	16.350	16.000	16.250	15.173	31,800
2022-08-19	15.600	16.450	15.500	16.450	15.360	252,700
2022-08-18	15.600	15.600	15.450	15.500	14.473	43,055
2022-08-17	15.700	16.000	15.250	15.500	14.473	38,338
2022-08-16	15.450	17.000	15.350	16.300	15.220	150,262
2022-08-15	15.400	15.650	15.050	15.350	14.333	46,700
2022-08-12	15.450	15.750	15.050	15.450	14.426	38,150
2022-08-11	16.050	16.050	15.000	15.000	14.006	85,553
2022-08-10	16.350	16.450	15.750	15.800	14.753	134,515

← NewerPage 17 of 21 · 1,221 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.