Bryton Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	21.600	22.300	20.700	22.100	20.635	159,067
2026-04-27	23.400	23.400	20.800	21.600	20.168	112,667
2026-04-24	24.050	24.050	20.900	23.400	21.849	155,171
2026-04-23	26.050	26.050	21.450	22.900	21.382	302,318
2026-04-22	27.350	27.500	22.450	25.100	23.437	478,936
2026-04-21	29.000	30.150	23.500	27.300	25.491	782,416
2026-04-20	26.100	29.200	25.000	28.300	26.424	1,543,226
2026-04-17	18.900	26.400	18.900	26.050	24.324	903,475
2026-04-16	19.350	19.350	18.250	18.500	17.274	126,171
2026-04-15	17.200	19.550	17.100	19.300	18.021	167,717
2026-04-14	17.200	17.950	16.500	17.200	16.060	62,010
2026-04-13	17.100	17.200	16.400	17.200	16.060	281,675
2026-04-10	18.450	19.000	18.400	18.400	17.181	24,330
2026-04-09	18.400	19.000	18.400	18.450	17.227	50,491
2026-04-08	18.400	19.100	18.400	18.500	17.274	66,531
2026-04-07	19.000	19.000	18.400	18.600	17.367	32,296
2026-04-02	18.400	19.000	18.400	18.400	17.181	46,508
2026-04-01	19.050	19.050	18.200	18.400	17.181	48,561
2026-03-31	19.150	20.150	18.200	18.600	17.367	101,611
2026-03-30	20.050	21.550	19.500	20.050	18.721	215,040
2026-03-27	18.900	21.050	18.550	19.650	18.348	174,353
2026-03-26	18.900	18.950	18.550	18.600	17.367	67,300
2026-03-25	18.900	19.400	18.400	19.000	17.741	127,866
2026-03-24	19.600	19.600	18.100	18.400	17.181	104,309
2026-03-23	20.200	21.000	19.100	19.150	17.881	150,301
2026-03-20	18.700	22.350	18.400	21.000	19.608	353,506
2026-03-19	19.450	19.500	18.400	18.600	17.367	144,228
2026-03-18	20.800	20.850	18.450	19.200	17.928	240,012
2026-03-17	23.350	23.800	20.750	20.850	19.468	206,564
2026-03-16	24.200	25.000	20.550	23.400	21.849	693,905
2026-03-13	16.750	19.650	16.650	19.500	18.208	614,638
2026-03-12	17.500	18.250	16.350	16.450	15.360	512,009
2026-03-11	18.100	20.750	17.300	18.350	17.134	893,272
2026-03-10	12.650	18.900	12.650	18.600	17.367	663,146
2026-03-09	12.550	12.650	12.350	12.650	11.812	8,040
2026-03-06	12.550	12.700	12.550	12.700	11.858	2,017
2026-03-05	12.500	12.650	12.500	12.600	11.765	109,000
2026-03-04	12.500	12.550	12.500	12.550	11.718	60,000
2026-03-03	12.500	12.500	12.500	12.500	11.672	101
2026-03-02	12.500	12.600	12.500	12.500	11.672	152,080
2026-02-26	12.550	12.600	12.450	12.600	11.765	67,060
2026-02-25	12.850	12.850	12.550	12.600	11.765	93,998
2026-02-24	12.550	12.800	12.550	12.550	11.718	71,000
2026-02-23	12.700	12.700	12.550	12.550	11.718	28,265
2026-02-11	12.500	12.850	12.500	12.550	11.718	138,420
2026-02-10	12.450	12.850	12.450	12.750	11.905	70,370
2026-02-09	12.900	12.900	12.900	12.900	12.045	20
2026-02-06	12.450	12.600	12.450	12.450	11.625	46,400
2026-02-05	12.750	12.750	12.450	12.500	11.672	43,500
2026-02-04	12.700	12.700	12.700	12.700	11.858	5,000
2026-02-03	12.800	12.800	12.450	12.450	11.625	70,100
2026-02-02	12.800	12.800	12.450	12.650	11.812	109,610
2026-01-30	12.450	12.650	12.400	12.450	11.625	31,100
2026-01-29	12.500	12.850	12.400	12.600	11.765	28,251
2026-01-28	13.000	13.000	12.650	12.700	11.858	17,100
2026-01-27	13.000	13.000	12.500	12.950	12.092	17,266
2026-01-26	12.950	12.950	12.950	12.950	12.092	10
2026-01-23	12.400	12.550	12.400	12.500	11.672	135,803
2026-01-22	12.450	12.950	12.400	12.400	11.578	67,377
2026-01-21	12.550	13.000	12.450	12.600	11.765	35,722

← NewerPage 3 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.