Bryton Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	12.400	13.000	12.350	12.450	11.625	82,031
2026-01-19	11.600	12.950	11.450	12.700	11.858	176,179
2026-01-16	12.150	12.150	11.500	11.550	10.785	111,838
2026-01-15	11.400	11.900	11.000	11.900	11.111	110,383
2026-01-14	10.700	11.400	10.700	11.150	10.411	136,023
2026-01-13	10.800	11.200	10.750	10.850	10.131	28,290
2026-01-12	10.500	11.050	10.500	10.950	10.224	19,125
2026-01-09	10.550	11.000	10.550	10.550	9.851	1,051
2026-01-08	10.750	11.000	10.600	10.700	9.991	4,214
2026-01-07	11.300	11.300	10.750	10.750	10.038	15,394
2026-01-06	11.300	11.300	10.850	11.300	10.551	2,183
2026-01-05	10.700	11.200	10.700	10.900	10.178	16,920
2026-01-02	11.200	11.550	10.800	10.800	10.084	43,062
2025-12-31	11.150	11.550	10.650	11.550	10.785	12,215
2025-12-30	11.400	11.400	10.900	11.150	10.411	30,065
2025-12-29	11.700	11.700	11.700	11.700	10.925	10
2025-12-26	12.100	12.100	11.250	11.700	10.925	30,020
2025-12-24	12.250	12.300	11.650	11.650	10.878	45,005
2025-12-23	12.300	12.300	11.850	12.300	11.485	6,010
2025-12-22	11.850	12.500	11.500	12.200	11.391	130,624
2025-12-19	11.750	12.250	11.400	11.850	11.065	19,646
2025-12-18	12.300	12.300	12.200	12.200	11.391	4,019
2025-12-17	11.850	12.100	11.400	11.900	11.111	87,041
2025-12-16	11.500	12.300	11.250	11.850	11.065	161,312
2025-12-15	11.100	11.450	11.050	11.450	10.691	97,665
2025-12-12	11.200	11.200	10.700	11.000	10.271	14,012
2025-12-11	10.500	11.200	10.500	11.050	10.318	52,674
2025-12-10	10.300	10.650	10.300	10.550	9.851	20,002
2025-12-09	10.400	10.400	10.300	10.350	9.664	8,400
2025-12-08	10.300	10.600	10.300	10.600	9.898	13,003
2025-12-05	10.350	10.700	10.350	10.450	9.757	7,082
2025-12-04	10.650	10.700	10.600	10.700	9.991	9,004
2025-12-03	10.650	10.650	10.650	10.650	9.944	1,010
2025-12-02	10.650	10.650	10.200	10.650	9.944	1,002
2025-12-01	10.650	10.650	10.250	10.350	9.664	5,187
2025-11-28	10.650	10.650	10.500	10.650	9.944	1,003
2025-11-27	10.700	10.700	10.250	10.700	9.991	2,003
2025-11-26	10.300	10.700	10.300	10.700	9.991	10,003
2025-11-25	10.300	10.300	10.300	10.300	9.617	1
2025-11-24	10.250	10.400	10.250	10.250	9.571	18,161
2025-11-21	10.500	10.500	10.000	10.250	9.571	64,104
2025-11-20	10.200	10.400	10.200	10.400	9.711	16,012
2025-11-19	10.400	10.400	9.700	10.200	9.524	84,702
2025-11-18	10.350	10.450	10.350	10.450	9.757	33,700
2025-11-17	10.750	10.750	10.750	10.750	10.038	1
2025-11-14	10.450	10.550	10.400	10.550	9.851	12,603
2025-11-13	10.250	10.500	10.250	10.500	9.804	1,001
2025-11-12	10.250	10.500	10.250	10.500	9.804	6,001
2025-11-11	10.500	10.500	10.250	10.500	9.804	25,314
2025-11-10	10.600	10.650	10.250	10.450	9.757	60,515
2025-11-07	10.500	11.050	10.350	11.050	10.318	82,010
2025-11-06	10.550	10.600	10.500	10.600	9.898	14,403
2025-11-05	10.600	10.750	10.250	10.600	9.898	15,005
2025-11-04	10.550	10.550	10.250	10.550	9.851	2,002
2025-11-03	10.250	10.250	10.250	10.250	9.571	1,300
2025-10-31	10.300	10.550	10.200	10.300	9.617	63,100
2025-10-30	10.700	10.700	10.200	10.400	9.711	49,010
2025-10-29	10.350	10.400	10.350	10.400	9.711	14,000
2025-10-28	10.700	10.700	10.700	10.700	9.991	0
2025-10-27	10.700	10.700	10.700	10.700	9.991	2,001

← NewerPage 4 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.