Bryton Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	11.750	12.050	11.300	11.500	10.738	14,195
2025-05-02	11.450	11.850	11.450	11.850	11.065	36,595
2025-04-30	11.400	12.050	11.200	11.350	10.598	50,670
2025-04-29	11.100	11.200	10.800	11.100	10.364	38,450
2025-04-28	10.550	11.100	10.550	11.100	10.364	26,955
2025-04-25	10.650	10.800	10.500	10.650	9.944	23,020
2025-04-24	11.000	11.000	10.500	10.600	9.898	21,630
2025-04-23	11.000	11.000	10.500	10.700	9.991	12,705
2025-04-22	10.650	11.100	10.650	10.800	10.084	44,550
2025-04-21	11.450	11.450	11.000	11.050	10.318	19,608
2025-04-18	11.550	11.550	11.150	11.200	10.458	12,530
2025-04-17	11.600	11.600	11.250	11.300	10.551	15,130
2025-04-16	12.250	12.250	11.250	11.350	10.598	53,880
2025-04-15	11.700	12.550	11.700	12.250	11.438	111,608
2025-04-14	11.700	11.700	11.150	11.400	10.644	28,095
2025-04-11	11.500	12.200	10.500	11.700	10.925	108,239
2025-04-10	10.000	12.100	9.960	12.100	11.298	92,502
2025-04-09	10.150	10.150	9.220	9.400	8.777	63,520
2025-04-08	9.650	10.050	9.550	10.000	9.337	48,163
2025-04-07	10.650	10.650	9.700	9.700	9.057	80,530
2025-04-02	11.150	11.600	11.100	11.150	10.411	23,025
2025-04-01	11.000	11.150	11.000	11.150	10.411	1,020
2025-03-31	11.700	11.700	10.650	11.000	10.271	52,100
2025-03-28	11.800	11.800	10.700	11.650	10.878	66,390
2025-03-27	11.750	11.750	11.250	11.350	10.598	68,320
2025-03-26	12.050	12.050	11.500	11.850	11.065	21,065
2025-03-25	11.500	11.950	11.150	11.950	11.158	75,600
2025-03-24	11.800	11.800	11.250	11.250	10.504	22,187
2025-03-21	12.000	12.000	11.400	11.850	11.065	24,035
2025-03-20	11.250	12.000	11.250	11.550	10.785	61,225
2025-03-19	11.700	11.700	11.150	11.150	10.411	68,930
2025-03-18	11.850	11.850	11.450	11.650	10.878	28,080
2025-03-17	12.000	12.000	11.700	11.950	11.158	7,065
2025-03-14	10.350	12.050	10.350	11.650	10.878	88,370
2025-03-13	12.800	13.300	12.500	12.600	11.765	46,592
2025-03-12	12.800	13.350	12.750	12.750	11.905	37,190
2025-03-11	12.650	13.150	12.650	12.650	11.812	53,280
2025-03-10	13.150	13.800	12.850	12.850	11.998	35,000
2025-03-07	13.600	13.600	13.200	13.200	12.325	24,835
2025-03-06	13.600	13.800	13.000	13.700	12.792	100,047
2025-03-05	13.400	13.800	13.400	13.500	12.605	47,400
2025-03-04	14.250	14.250	13.500	13.550	12.652	65,265
2025-03-03	13.050	14.800	13.050	14.150	13.212	173,675
2025-02-27	13.600	13.600	13.050	13.050	12.185	85
2025-02-26	14.050	14.050	13.450	13.500	12.605	28,250
2025-02-25	13.000	14.300	12.600	14.300	13.352	135,626
2025-02-24	12.500	12.950	12.500	12.950	12.092	10,030
2025-02-21	13.400	13.550	12.800	12.800	11.952	39,695
2025-02-20	13.050	13.750	13.000	13.750	12.839	12,100
2025-02-19	13.200	13.600	12.950	13.150	12.279	66,556
2025-02-18	13.500	13.700	13.050	13.700	12.792	22,103
2025-02-17	14.100	14.100	13.200	13.250	12.372	78,423
2025-02-14	14.300	14.300	13.700	14.050	13.119	28,677
2025-02-13	14.200	14.900	13.800	14.350	13.399	101,275
2025-02-12	13.500	14.450	13.500	14.050	13.119	132,302
2025-02-11	13.050	13.650	13.050	13.500	12.605	20,319
2025-02-10	13.000	13.550	13.000	13.000	12.138	79,628
2025-02-07	13.100	13.200	12.900	12.950	12.092	18,264
2025-02-06	13.200	13.200	12.950	13.150	12.279	6,416
2025-02-05	13.150	13.650	12.850	13.000	12.138	35,226

← NewerPage 7 of 21 · 1,215 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.