Bryton Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	17.700	17.700	16.350	16.350	15.266	57,160
2022-08-08	18.100	18.100	17.400	17.400	16.247	29,650
2022-08-05	18.050	18.150	17.400	17.550	16.387	11,903
2022-08-04	19.200	19.200	17.500	18.050	16.854	77,528
2022-08-03	18.900	19.100	18.900	19.000	17.741	18,950
2022-08-02	20.750	20.950	19.250	19.500	18.208	30,263
2022-08-01	22.550	22.550	20.750	20.750	19.375	19,201
2022-07-29	22.550	22.550	22.550	22.550	21.056	20
2022-07-28	24.250	24.250	23.000	23.250	21.709	11,010
2022-07-27	22.500	24.300	22.500	24.300	22.690	62,270
2022-07-26	22.100	22.100	22.100	22.100	20.635	3,000
2022-07-25	23.250	23.250	23.150	23.200	21.662	10,344
2022-07-22	23.000	23.500	23.000	23.300	21.756	128,400
2022-07-21	24.000	24.100	23.500	23.500	21.943	42,200
2022-07-20	24.100	24.400	24.100	24.200	22.596	40,100
2022-07-19	24.000	24.100	24.000	24.100	22.503	3,101
2022-07-18	24.500	24.500	24.000	24.100	22.503	7,100
2022-07-15	24.050	24.500	24.050	24.500	22.876	140
2022-07-14	24.500	24.600	24.500	24.600	22.970	8,000
2022-07-13	24.550	24.600	24.450	24.600	22.970	5,000
2022-07-12	24.900	26.000	24.000	24.650	23.016	19,153
2022-07-11	27.600	28.100	27.300	27.500	22.420	21,118
2022-07-08	28.500	28.500	27.550	27.550	22.461	51,658
2022-07-07	27.700	28.450	27.600	28.450	23.195	63,850
2022-07-06	28.950	28.950	27.800	27.900	22.747	68,000
2022-07-05	28.750	28.750	28.000	28.100	22.910	16,500
2022-07-04	29.050	29.050	28.400	28.550	23.277	28,632
2022-07-01	29.200	29.200	28.900	29.100	23.725	22,000
2022-06-30	29.300	29.500	29.300	29.500	24.051	2,800
2022-06-29	29.650	29.750	29.650	29.650	24.173	9,000
2022-06-28	29.400	29.950	29.100	29.950	24.418	15,100
2022-06-27	30.100	30.100	30.100	30.100	24.540	630
2022-06-24	29.500	29.500	29.500	29.500	24.051	0
2022-06-23	29.500	29.500	29.500	29.500	24.051	0
2022-06-22	29.500	29.500	29.500	29.500	24.051	0
2022-06-21	29.500	29.500	29.500	29.500	24.051	0
2022-06-20	29.500	29.500	29.500	29.500	24.051	3,000
2022-06-17	30.050	30.050	30.050	30.050	24.499	1,000
2022-06-16	30.000	30.200	30.000	30.200	24.622	11,000
2022-06-15	30.300	30.300	29.000	30.000	24.459	28,500
2022-06-14	30.000	30.000	30.000	30.000	24.459	0
2022-06-13	30.150	30.300	30.000	30.000	24.459	13,021
2022-06-10	30.350	30.350	30.200	30.200	24.622	2,000
2022-06-09	30.000	30.000	30.000	30.000	24.459	0
2022-06-08	30.000	30.000	30.000	30.000	24.459	0
2022-06-07	30.000	30.000	30.000	30.000	24.459	2,000
2022-06-06	30.300	30.300	30.300	30.300	24.703	0
2022-06-02	30.300	30.300	30.300	30.300	24.703	0
2022-06-01	30.300	30.300	30.300	30.300	24.703	0
2022-05-31	30.300	30.300	30.300	30.300	24.703	0
2022-05-30	30.200	30.600	30.000	30.300	24.703	14,000
2022-05-27	30.100	30.100	30.000	30.000	24.459	3,000
2022-05-26	30.450	30.450	30.450	30.450	24.826	1
2022-05-25	29.900	30.000	29.900	29.900	24.377	4,000
2022-05-24	29.800	30.000	29.350	29.350	23.929	6,000
2022-05-23	29.500	29.600	29.200	29.300	23.888	10,412
2022-05-20	30.500	30.500	30.500	30.500	24.866	10
2022-05-19	30.000	30.000	30.000	30.000	24.459	1,000
2022-05-18	30.000	30.100	30.000	30.000	24.459	10,400
2022-05-17	29.100	30.000	29.000	30.000	24.459	16,000

← NewerPage 18 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.