Bryton Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	17.500	17.500	17.000	17.000	17.000	3,001
2026-10-19	17.900	17.900	17.000	17.500	17.500	12,602
2026-10-16	17.900	17.900	17.050	17.900	17.900	2,002
2026-10-15	17.950	17.950	17.100	17.300	17.300	10,353
2026-10-14	17.100	17.950	17.100	17.950	17.950	3,002
2026-10-13	17.900	17.900	17.900	17.900	17.900	1
2026-10-12	17.950	17.950	17.100	17.100	17.100	3,001
2026-10-08	17.950	17.950	17.950	17.950	17.950	1
2026-10-07	17.950	17.950	17.100	17.950	17.950	2,002
2026-10-06	17.950	17.950	17.250	17.950	17.950	9,053
2026-10-05	17.200	17.950	17.200	17.250	17.250	15,913
2026-10-02	17.950	17.950	17.950	17.950	17.950	1,001
2026-10-01	17.800	17.850	17.500	17.850	17.850	11,301
2026-09-30	17.800	17.800	17.550	17.800	17.800	3,002
2026-09-29	17.800	17.800	17.000	17.250	17.250	18,012
2026-09-24	17.800	17.800	17.000	17.800	17.800	4,302
2026-09-23	17.800	17.800	17.800	17.800	17.800	1
2026-09-22	17.800	17.800	17.800	17.800	17.800	1
2026-09-21	17.800	17.800	17.000	17.800	17.800	2,002
2026-09-18	17.800	17.800	17.000	17.150	17.150	12,001
2026-09-17	17.100	17.800	17.100	17.800	17.800	2,015
2026-09-16	17.750	17.750	17.000	17.750	17.750	303
2026-09-15	17.000	17.100	17.000	17.100	17.100	16,300
2026-09-14	17.800	17.800	17.650	17.650	17.650	14,801
2026-09-11	17.700	17.700	17.000	17.200	17.200	8,653
2026-09-10	17.650	17.650	17.000	17.650	17.650	22
2026-09-09	17.650	17.650	17.650	17.650	17.650	1
2026-09-08	17.600	17.600	16.850	17.600	17.600	1,002
2026-09-07	17.600	17.600	17.600	17.600	17.600	1
2026-09-04	17.600	17.650	17.100	17.600	17.600	14,003
2026-09-03	17.600	17.600	17.600	17.600	17.600	1
2026-09-02	17.650	17.650	16.900	17.600	17.600	6,052
2026-09-01	17.600	17.600	17.600	17.600	17.600	1,001
2026-08-31	17.500	17.500	17.500	17.500	17.500	1,001
2026-08-28	17.200	18.100	17.200	17.500	17.500	10,712
2026-08-27	18.100	18.100	18.100	18.100	18.100	1
2026-08-26	18.100	18.100	17.500	18.100	18.100	3,002
2026-08-25	18.100	18.100	17.200	18.050	18.050	10,003
2026-08-24	18.100	18.100	17.350	18.000	18.000	14,002
2026-08-21	18.100	18.100	17.200	18.100	18.100	302
2026-08-20	17.400	18.050	17.000	18.050	18.050	15,336
2026-08-19	17.200	17.450	16.500	17.450	17.450	49,885
2026-08-18	18.050	18.050	16.650	17.000	17.000	64,899
2026-08-17	18.100	18.150	17.300	17.900	17.900	22,171
2026-08-14	19.150	19.150	17.950	18.100	18.100	45,075
2026-08-13	19.850	19.850	18.550	19.300	19.300	17,054
2026-08-12	19.500	20.600	19.400	19.800	19.800	60,228
2026-08-11	18.500	19.350	18.500	19.350	19.350	11,002
2026-08-10	18.500	18.500	18.500	18.500	18.500	3,012
2026-08-07	18.000	18.400	17.600	18.400	18.400	14,607
2026-08-06	18.000	18.600	17.450	18.000	18.000	43,003
2026-08-05	18.650	18.650	17.600	18.000	18.000	146,846
2026-08-04	18.650	18.650	18.650	18.650	18.650	1,001
2026-08-03	18.650	18.650	18.650	18.650	18.650	3,001
2026-07-31	18.800	18.800	18.050	18.700	18.700	17,628
2026-07-30	19.600	19.600	18.050	18.050	18.050	17,387
2026-07-29	19.700	19.700	18.800	19.600	19.600	14,002
2026-07-28	19.150	19.150	18.250	18.900	18.900	41,080
2026-07-27	20.100	20.100	20.100	20.100	20.100	1
2026-07-24	20.100	20.100	19.200	20.100	20.100	6,003

Page 1 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.