Bryton Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	12.000	12.000	11.650	12.000	11.205	11,050
2024-10-29	11.750	11.950	11.700	11.800	11.018	17,201
2024-10-28	11.900	12.050	11.850	11.950	11.158	17,140
2024-10-25	12.050	12.050	12.000	12.000	11.205	2,000
2024-10-24	12.100	12.100	12.000	12.100	11.298	30,020
2024-10-23	12.450	12.450	11.950	12.350	11.532	15,030
2024-10-22	11.700	12.900	11.700	12.200	11.391	38,410
2024-10-21	11.800	11.800	11.500	11.750	10.971	15,270
2024-10-18	12.000	12.050	11.550	11.750	10.971	230,271
2024-10-17	12.200	12.750	12.100	12.100	11.298	45,510
2024-10-16	12.000	12.050	12.000	12.050	11.251	16,760
2024-10-15	12.500	12.500	11.950	12.050	11.251	92,838
2024-10-14	11.500	12.750	11.200	12.350	11.532	106,179
2024-10-11	11.900	12.000	11.300	11.500	10.738	52,201
2024-10-09	12.000	12.000	11.700	12.000	11.205	11,665
2024-10-08	11.850	12.000	11.800	11.850	11.065	26,481
2024-10-07	11.800	11.950	11.550	11.800	11.018	46,133
2024-10-04	12.450	12.450	11.950	11.950	11.158	29,240
2024-10-01	12.450	12.450	12.450	12.450	11.625	5,000
2024-09-30	12.450	12.550	12.450	12.500	11.672	21,000
2024-09-27	12.600	12.700	12.500	12.550	11.718	19,600
2024-09-26	12.850	12.850	12.850	12.850	11.998	2,189
2024-09-25	12.800	13.000	12.750	12.850	11.998	41,060
2024-09-24	12.950	13.050	12.950	13.050	12.185	4,100
2024-09-23	13.000	13.150	13.000	13.050	12.185	56,000
2024-09-20	13.100	13.100	13.050	13.100	12.232	16,100
2024-09-19	13.100	13.150	13.050	13.150	12.279	33,100
2024-09-18	13.400	13.400	13.350	13.350	12.465	10,000
2024-09-16	13.100	13.150	13.100	13.100	12.232	15,000
2024-09-13	13.450	13.450	13.050	13.450	12.559	12,010
2024-09-12	13.550	13.550	13.350	13.350	12.465	1,549
2024-09-11	13.550	13.550	13.300	13.550	12.652	3,300
2024-09-10	13.900	13.900	13.450	13.550	12.652	50,760
2024-09-09	13.300	14.000	13.300	13.800	12.885	42,259
2024-09-06	13.850	13.900	13.650	13.700	12.792	39,387
2024-09-05	13.450	13.800	13.450	13.800	12.885	72,360
2024-09-04	13.850	14.300	13.500	13.850	12.932	50,320
2024-09-03	14.000	14.550	13.450	13.850	12.932	121,159
2024-09-02	12.000	14.250	12.000	13.800	12.885	218,569
2024-08-30	11.950	11.950	11.550	11.950	11.158	35,010
2024-08-29	11.550	11.900	11.550	11.900	11.111	20,100
2024-08-28	12.100	12.100	11.550	12.000	11.205	19,660
2024-08-27	12.100	12.100	12.100	12.100	11.298	252
2024-08-26	12.000	12.600	12.000	12.050	11.251	36,510
2024-08-23	12.500	12.500	12.000	12.050	11.251	8,101
2024-08-22	12.600	12.600	12.000	12.100	11.298	21,050
2024-08-21	11.900	12.500	11.900	12.500	11.672	22,300
2024-08-20	12.250	12.250	12.250	12.250	11.438	499
2024-08-19	12.500	12.800	11.950	11.950	11.158	46,040
2024-08-16	12.550	12.550	12.250	12.300	11.485	27,800
2024-08-15	12.300	12.800	12.300	12.800	11.952	12,400
2024-08-14	12.400	12.800	12.250	12.600	11.765	44,200
2024-08-13	12.600	13.050	12.300	12.450	11.625	94,900
2024-08-12	12.000	12.550	12.000	12.550	11.718	36,351
2024-08-09	11.950	12.000	11.850	12.000	11.205	33,400
2024-08-08	11.850	12.450	11.800	11.900	11.111	39,150
2024-08-07	11.750	12.050	11.750	12.050	11.251	12,000
2024-08-06	11.600	11.750	11.400	11.750	10.971	39,292
2024-08-05	12.200	12.200	11.550	11.550	10.785	93,980
2024-08-02	12.200	12.750	12.200	12.750	11.905	21,100

← NewerPage 9 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.