Bryton Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	10.700	10.700	10.450	10.500	9.804	20,001
2025-10-22	10.450	10.450	10.450	10.450	9.757	2,000
2025-10-21	10.700	10.700	10.450	10.500	9.804	9,271
2025-10-20	10.700	10.700	10.700	10.700	9.991	1,001
2025-10-17	10.650	10.700	10.250	10.700	9.991	9,461
2025-10-16	10.650	10.650	10.250	10.300	9.617	22,065
2025-10-15	10.550	10.650	10.250	10.350	9.664	53,730
2025-10-14	11.100	11.200	10.700	10.700	9.991	36,603
2025-10-13	11.100	11.300	10.850	10.850	10.131	14,003
2025-10-09	10.800	11.300	10.450	11.300	10.551	31,502
2025-10-08	10.750	10.750	10.750	10.750	10.038	0
2025-10-07	10.750	11.000	10.500	10.750	10.038	56,960
2025-10-03	11.100	11.100	11.100	11.100	10.364	1
2025-10-02	11.200	11.200	11.200	11.200	10.458	0
2025-10-01	11.200	11.200	10.750	11.200	10.458	32,029
2025-09-30	11.200	11.200	10.750	11.200	10.458	4,003
2025-09-26	11.200	11.200	10.750	10.750	10.038	14,494
2025-09-25	11.250	11.250	10.750	11.200	10.458	22,336
2025-09-24	11.500	11.500	11.000	11.200	10.458	33,089
2025-09-23	11.450	11.450	11.000	11.400	10.644	11,016
2025-09-22	11.600	11.600	10.950	11.350	10.598	45,889
2025-09-19	12.500	12.500	11.300	11.600	10.831	89,010
2025-09-18	12.450	12.500	11.950	12.450	11.625	85,484
2025-09-17	12.400	13.000	11.400	12.400	11.578	624,883
2025-09-16	10.700	12.400	10.700	12.350	11.532	298,389
2025-09-15	11.550	11.550	10.150	10.700	9.991	176,640
2025-09-12	10.650	11.850	10.500	11.550	10.785	177,076
2025-09-11	10.650	10.900	10.150	10.500	9.804	45,414
2025-09-10	10.500	11.100	10.200	10.200	9.524	65,865
2025-09-09	10.650	10.650	9.950	10.500	9.804	99,818
2025-09-08	10.300	10.550	10.200	10.350	9.664	91,210
2025-09-05	10.300	10.550	10.300	10.550	9.851	15,005
2025-09-04	10.350	10.750	10.300	10.700	9.991	20,210
2025-09-03	10.100	10.650	10.100	10.400	9.711	29,264
2025-09-02	10.350	10.700	10.350	10.700	9.991	10,010
2025-09-01	10.950	11.050	10.200	10.250	9.571	98,050
2025-08-29	10.700	11.000	10.450	11.000	10.271	10,620
2025-08-28	10.250	10.700	10.200	10.700	9.991	42,620
2025-08-27	11.400	11.400	10.250	10.250	9.571	165,959
2025-08-26	11.550	11.550	10.900	10.950	10.224	203,724
2025-08-25	10.900	11.400	10.900	11.400	10.644	998,888
2025-08-22	11.100	11.100	11.100	11.100	10.364	0
2025-08-21	11.300	11.500	11.050	11.100	10.364	53,010
2025-08-20	11.300	11.550	11.200	11.450	10.691	24,070
2025-08-19	11.650	11.650	11.400	11.450	10.691	28,025
2025-08-18	11.700	11.700	11.150	11.650	10.878	48,860
2025-08-15	12.200	12.200	11.650	11.700	10.925	28,219
2025-08-14	12.000	12.000	11.550	12.000	11.205	12,110
2025-08-13	12.200	12.200	11.400	11.500	10.738	31,360
2025-08-12	11.450	12.050	10.950	11.850	11.065	42,665
2025-08-11	11.950	12.850	10.750	11.200	10.458	153,750
2025-08-08	11.550	12.800	11.550	12.000	11.205	305,257
2025-08-07	11.850	12.400	10.700	11.200	10.458	172,769
2025-08-06	11.000	12.350	11.000	11.850	11.065	356,240
2025-08-05	10.950	10.950	10.450	10.750	10.038	11,510
2025-08-04	10.950	10.950	10.500	10.550	9.851	27,120
2025-08-01	10.300	10.300	10.300	10.300	9.617	0
2025-07-31	10.800	10.800	10.300	10.300	9.617	45,579
2025-07-30	10.450	10.900	10.350	10.800	10.084	77,160
2025-07-29	10.600	10.600	10.400	10.400	9.711	7,229

← NewerPage 5 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.