Bryton Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	10.600	10.600	10.400	10.400	9.711	7,229
2025-07-28	10.600	10.600	10.250	10.350	9.664	19,100
2025-07-25	11.050	11.050	10.300	10.550	9.851	26,100
2025-07-24	10.550	11.050	10.500	11.000	10.271	52,671
2025-07-23	10.550	10.550	10.150	10.300	9.617	16,248
2025-07-22	10.550	10.550	10.550	10.550	9.851	2,200
2025-07-21	11.050	11.050	11.050	11.050	10.318	110
2025-07-18	10.850	11.350	10.500	11.050	10.318	46,392
2025-07-17	10.350	11.400	9.950	10.900	10.178	1,485,772
2025-07-16	10.750	10.750	10.200	10.250	9.571	41,725
2025-07-15	10.550	10.800	10.100	10.750	10.038	30,994
2025-07-14	10.050	10.500	9.800	10.300	9.617	207,520
2025-07-11	10.050	10.300	10.000	10.000	9.337	53,600
2025-07-10	10.500	10.500	10.000	10.300	9.617	59,500
2025-07-09	10.050	10.400	10.050	10.400	9.711	21,055
2025-07-08	10.250	10.350	10.050	10.350	9.664	40,905
2025-07-07	10.700	10.700	10.700	10.700	9.991	30
2025-07-04	10.600	11.150	10.500	10.600	9.898	76,180
2025-07-03	11.600	12.150	10.650	10.700	9.991	217,635
2025-07-02	10.050	13.150	10.050	12.450	11.625	310,270
2025-07-01	10.500	10.500	10.150	10.500	9.804	23,046
2025-06-30	10.200	10.550	10.200	10.500	9.804	7,030
2025-06-27	10.700	10.700	10.700	10.700	9.991	120
2025-06-26	11.000	11.050	10.400	10.650	9.944	55,488
2025-06-25	10.600	10.800	10.200	10.200	9.524	19,200
2025-06-24	10.400	11.000	10.300	10.950	10.224	135,500
2025-06-23	10.500	10.500	10.000	10.350	9.664	6,020
2025-06-20	10.150	10.150	10.050	10.050	9.384	5,035
2025-06-19	10.100	10.100	9.600	9.840	9.188	43,520
2025-06-18	9.960	10.150	9.900	10.050	9.384	61,740
2025-06-17	10.150	10.150	10.000	10.000	9.337	5,020
2025-06-16	10.000	10.150	10.000	10.000	9.337	15,000
2025-06-13	10.200	10.200	10.200	10.200	9.524	0
2025-06-12	10.150	10.200	10.150	10.200	9.524	6,210
2025-06-11	10.400	10.400	10.150	10.150	9.477	36,500
2025-06-10	10.600	10.600	10.200	10.400	9.711	11,540
2025-06-09	10.500	10.500	10.150	10.150	9.477	2,140
2025-06-06	10.150	10.500	10.150	10.500	9.804	10,015
2025-06-05	10.450	10.450	10.100	10.100	9.431	20,070
2025-06-04	10.200	10.600	10.150	10.150	9.477	33,055
2025-06-03	10.250	10.250	10.250	10.250	9.571	15
2025-06-02	10.000	10.300	10.000	10.150	9.477	2,066
2025-05-29	10.350	10.350	10.050	10.050	9.384	13,065
2025-05-28	10.600	10.600	10.150	10.150	9.477	9,020
2025-05-27	10.500	10.500	10.150	10.150	9.477	1,565
2025-05-26	10.500	10.500	10.050	10.050	9.384	60
2025-05-23	10.550	10.550	10.100	10.550	9.851	4,021
2025-05-22	10.500	10.500	10.500	10.500	9.804	15
2025-05-21	10.450	10.450	10.050	10.450	9.757	35
2025-05-20	10.000	10.100	10.000	10.050	9.384	25,900
2025-05-19	10.000	10.400	10.000	10.400	9.711	1,400
2025-05-16	10.450	10.450	10.000	10.400	9.711	4,130
2025-05-15	10.500	10.900	10.450	10.450	9.757	51,586
2025-05-14	10.850	10.850	10.850	10.850	10.131	20
2025-05-13	10.850	11.300	10.500	10.800	10.084	46,560
2025-05-12	10.900	10.950	10.450	10.500	9.804	110,500
2025-05-09	11.300	11.300	10.950	11.000	10.271	10,870
2025-05-08	11.000	11.400	10.950	10.950	10.224	15,135
2025-05-07	11.350	11.600	10.900	11.250	10.504	29,550
2025-05-06	11.000	11.250	10.950	10.950	10.224	14,500

← NewerPage 6 of 21 · 1,220 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.