Bryton Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	21.000	21.000	19.900	20.100	20.100	49,001
2026-07-22	21.000	21.000	20.000	20.950	20.950	20,004
2026-07-21	21.000	21.000	20.000	20.950	20.950	8,323
2026-07-20	21.050	21.150	20.100	21.000	21.000	8,402
2026-07-17	22.000	22.500	21.600	21.900	21.900	25,219
2026-07-16	21.800	21.900	21.500	21.900	21.900	12,001
2026-07-15	21.000	22.750	21.000	22.200	22.200	29,413
2026-07-14	21.500	21.500	20.000	20.700	20.700	26,758
2026-07-13	22.500	22.500	21.000	21.500	21.500	14,419
2026-07-10	22.000	22.000	22.000	22.000	22.000	0
2026-07-09	21.750	22.700	21.550	22.000	22.000	44,009
2026-07-08	22.400	22.800	21.150	21.950	21.950	18,204
2026-07-07	23.900	23.900	22.250	22.250	22.250	84,506
2026-07-06	24.000	24.000	23.000	23.900	23.900	17,568
2026-07-03	24.000	24.000	23.050	23.300	23.300	194,003
2026-07-02	24.200	24.200	23.050	23.550	23.550	16,781
2026-07-01	24.200	24.200	24.000	24.100	24.100	16,405
2026-06-30	24.200	24.200	23.100	24.100	24.100	44,092
2026-06-29	22.350	24.650	22.350	23.600	23.600	103,295
2026-06-26	21.300	22.350	21.300	22.350	22.350	131,909
2026-06-25	21.100	21.350	20.600	21.000	21.000	80,916
2026-06-24	20.800	20.900	19.600	20.900	20.900	98,570
2026-06-23	20.000	21.000	19.900	21.000	21.000	55,894
2026-06-22	20.900	20.900	19.900	20.600	20.600	16,328
2026-06-18	21.000	21.000	20.800	20.800	20.800	1,001
2026-06-17	19.300	20.100	19.300	20.100	20.100	5,659
2026-06-16	21.100	21.100	20.100	20.200	20.200	8,353
2026-06-15	21.200	21.200	20.200	21.000	21.000	4,002
2026-06-12	20.200	21.100	19.850	21.100	21.100	9,553
2026-06-11	19.900	21.050	19.550	20.000	20.000	48,520
2026-06-10	22.700	22.800	21.650	21.900	20.449	43,481
2026-06-09	22.800	23.000	22.650	22.850	21.336	9,039
2026-06-08	21.700	22.700	21.700	22.500	21.009	9,129
2026-06-05	23.300	23.300	21.900	22.850	21.336	30,549
2026-06-04	23.600	23.600	22.600	22.600	21.102	6,773
2026-06-03	22.600	23.600	22.600	23.550	21.989	20,621
2026-06-02	25.700	25.700	22.800	23.650	22.083	171,463
2026-06-01	22.500	25.750	21.700	24.800	23.156	131,294
2026-05-29	20.650	22.500	20.600	22.400	20.915	102,433
2026-05-28	20.600	20.700	20.150	20.600	19.235	15,407
2026-05-27	20.550	20.600	20.150	20.600	19.235	15,426
2026-05-26	20.950	20.950	19.950	20.300	18.955	39,391
2026-05-25	21.300	21.300	19.800	20.600	19.235	67,644
2026-05-22	20.350	21.300	20.300	21.200	19.795	69,266
2026-05-21	21.300	21.300	21.000	21.150	19.748	32,410
2026-05-20	21.600	21.600	20.600	21.000	19.608	22,192
2026-05-19	20.900	21.400	20.800	21.000	19.608	55,019
2026-05-18	20.500	21.000	20.500	20.950	19.562	32,519
2026-05-15	21.500	22.500	20.600	20.750	19.375	195,090
2026-05-14	24.500	24.500	21.850	22.550	21.056	103,277
2026-05-13	25.600	25.600	24.450	24.550	22.923	110,125
2026-05-12	26.550	26.700	25.600	26.000	24.277	133,836
2026-05-11	26.500	27.200	26.500	26.650	24.884	103,900
2026-05-08	27.200	27.200	26.600	26.700	24.930	114,343
2026-05-07	26.900	27.300	26.750	27.000	25.211	177,975
2026-05-06	27.000	27.600	26.700	26.900	25.117	238,341
2026-05-05	28.500	28.500	26.350	26.800	25.024	229,657
2026-05-04	26.800	29.100	26.800	28.200	26.331	520,326
2026-04-30	26.800	27.950	25.700	26.800	25.024	530,023
2026-04-29	22.000	27.600	21.500	26.400	24.650	493,852

← NewerPage 2 of 21 · 1,219 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.