Bryton Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	13.150	13.600	12.750	13.050	12.185	18,471
2025-02-03	12.500	13.300	12.150	13.300	12.419	84,376
2025-01-22	12.700	12.700	12.150	12.700	11.858	1,401
2025-01-21	12.250	12.700	12.150	12.700	11.858	9,243
2025-01-20	12.500	12.500	11.650	12.150	11.345	55,024
2025-01-17	12.900	13.000	11.700	12.500	11.672	114,578
2025-01-16	11.850	12.650	11.600	12.600	11.765	186,023
2025-01-15	11.300	12.100	11.300	11.450	10.691	59,626
2025-01-14	12.400	12.400	11.000	11.100	10.364	109,011
2025-01-13	11.200	13.000	11.150	12.200	11.391	324,872
2025-01-10	10.700	11.250	10.650	10.750	10.038	64,350
2025-01-09	10.250	11.450	10.250	11.100	10.364	89,035
2025-01-08	10.050	10.300	10.050	10.100	9.431	9,090
2025-01-07	10.850	10.850	10.000	10.250	9.571	20,285
2025-01-06	10.100	11.000	10.100	10.800	10.084	27,020
2025-01-03	10.100	10.100	10.100	10.100	9.431	400
2025-01-02	10.300	10.450	10.050	10.050	9.384	14,900
2024-12-31	10.400	10.400	10.100	10.100	9.431	10,020
2024-12-30	10.750	10.750	10.100	10.300	9.617	14,221
2024-12-27	10.300	10.300	10.000	10.300	9.617	2,230
2024-12-26	10.550	10.550	10.050	10.100	9.431	11,930
2024-12-25	10.150	10.500	10.050	10.500	9.804	8,220
2024-12-24	10.350	10.350	10.050	10.050	9.384	4,410
2024-12-23	10.050	10.450	10.050	10.100	9.431	15,020
2024-12-20	10.300	10.300	9.950	10.100	9.431	36,160
2024-12-19	10.950	10.950	9.980	10.000	9.337	14,630
2024-12-18	10.600	11.050	10.500	10.500	9.804	28,480
2024-12-17	10.200	10.650	10.200	10.600	9.898	47,550
2024-12-16	10.150	10.550	10.150	10.150	9.477	17,520
2024-12-13	10.500	10.550	10.150	10.450	9.757	9,200
2024-12-12	10.800	10.800	10.500	10.500	9.804	30,020
2024-12-11	10.300	10.800	10.300	10.800	10.084	8,019
2024-12-10	10.800	10.800	10.500	10.550	9.851	5,075
2024-12-09	10.500	10.950	10.500	10.550	9.851	15,020
2024-12-06	10.200	10.200	10.200	10.200	9.524	179
2024-12-05	10.200	10.550	10.200	10.550	9.851	2,118
2024-12-04	10.600	10.600	10.600	10.600	9.898	20
2024-12-03	10.350	10.350	10.350	10.350	9.664	0
2024-12-02	10.700	10.700	10.350	10.350	9.664	21,315
2024-11-29	10.500	10.500	10.500	10.500	9.804	0
2024-11-28	10.750	10.850	10.450	10.500	9.804	34,000
2024-11-27	11.150	11.150	11.150	11.150	10.411	1,000
2024-11-26	11.050	11.600	11.050	11.050	10.318	8,070
2024-11-25	11.000	11.050	11.000	11.050	10.318	12,000
2024-11-22	11.050	11.100	11.000	11.100	10.364	19,450
2024-11-21	11.100	11.100	11.000	11.000	10.271	20,000
2024-11-20	11.050	11.050	11.050	11.050	10.318	0
2024-11-19	11.500	11.500	11.000	11.050	10.318	44,520
2024-11-18	11.000	11.150	11.000	11.150	10.411	21,650
2024-11-15	11.100	11.100	10.800	10.950	10.224	33,105
2024-11-14	11.100	11.600	10.950	11.000	10.271	69,131
2024-11-13	11.550	11.750	11.450	11.500	10.738	57,230
2024-11-12	11.850	11.850	11.550	11.600	10.831	33,055
2024-11-11	11.950	11.950	11.950	11.950	11.158	20
2024-11-08	12.000	12.000	12.000	12.000	11.205	20
2024-11-07	11.950	11.950	11.650	11.650	10.878	4,598
2024-11-06	11.950	11.950	11.700	11.700	10.925	5,020
2024-11-05	11.550	11.950	11.550	11.950	11.158	40,050
2024-11-04	11.800	11.900	11.550	11.900	11.111	21,300
2024-11-01	11.600	11.950	11.600	11.900	11.111	4,020

← NewerPage 8 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.