Brightek Optoelectronic Co., Ltd. (TPE:5244)
Taiwan
· Delayed Price · Currency is TWD 35.00
-0.20 (-0.57%)
Mar 10, 2026, 10:19 AM CST
Brightek Optoelectronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 36.05 | 36.05 | 35.00 | 35.20 | 35.20 | -6.26% | 299,920 |
| Mar 6, 2026 | 36.80 | 37.85 | 36.40 | 37.55 | 37.55 | 1.21% | 138,765 |
| Mar 5, 2026 | 37.45 | 38.25 | 37.05 | 37.10 | 37.10 | 0.82% | 203,314 |
| Mar 4, 2026 | 38.75 | 38.75 | 36.30 | 36.80 | 36.80 | -4.91% | 325,097 |
| Mar 3, 2026 | 39.60 | 40.50 | 38.70 | 38.70 | 38.70 | -1.28% | 269,625 |
| Mar 2, 2026 | 38.05 | 39.80 | 38.05 | 39.20 | 39.20 | 1.29% | 284,776 |
| Feb 26, 2026 | 39.35 | 39.40 | 38.55 | 38.70 | 38.70 | -1.02% | 192,162 |
| Feb 25, 2026 | 39.70 | 40.00 | 38.80 | 39.10 | 39.10 | - | 143,024 |
| Feb 24, 2026 | 39.10 | 40.60 | 39.10 | 39.10 | 39.10 | 2.76% | 487,383 |
| Feb 23, 2026 | 36.95 | 38.55 | 36.95 | 38.05 | 38.05 | 3.26% | 160,205 |
| Feb 11, 2026 | 37.20 | 37.35 | 36.80 | 36.85 | 36.85 | -1.34% | 246,474 |
| Feb 10, 2026 | 37.95 | 37.95 | 37.00 | 37.35 | 37.35 | -0.53% | 78,395 |
| Feb 9, 2026 | 37.60 | 37.95 | 37.15 | 37.55 | 37.55 | 1.08% | 98,659 |
| Feb 6, 2026 | 38.15 | 38.15 | 36.60 | 37.15 | 37.15 | -2.62% | 195,819 |
| Feb 5, 2026 | 38.05 | 38.90 | 37.95 | 38.15 | 38.15 | 0.13% | 95,768 |
| Feb 4, 2026 | 37.65 | 38.20 | 37.65 | 38.10 | 38.10 | 1.20% | 81,725 |
| Feb 3, 2026 | 37.90 | 38.50 | 37.45 | 37.65 | 37.65 | 0.40% | 145,852 |
| Feb 2, 2026 | 37.60 | 37.80 | 37.05 | 37.50 | 37.50 | -1.70% | 139,353 |
| Jan 30, 2026 | 38.90 | 38.90 | 37.70 | 38.15 | 38.15 | -1.80% | 206,474 |
| Jan 29, 2026 | 40.00 | 40.50 | 38.85 | 38.85 | 38.85 | -3.36% | 262,883 |
| Jan 28, 2026 | 39.35 | 40.90 | 39.35 | 40.20 | 40.20 | 2.42% | 541,113 |
| Jan 27, 2026 | 39.20 | 40.55 | 39.20 | 39.25 | 39.25 | 0.90% | 465,800 |
| Jan 26, 2026 | 39.00 | 39.25 | 38.90 | 38.90 | 38.90 | -1.02% | 78,563 |
| Jan 23, 2026 | 39.10 | 39.55 | 38.80 | 39.30 | 39.30 | 0.64% | 143,150 |
| Jan 22, 2026 | 40.00 | 40.00 | 39.05 | 39.05 | 39.05 | -0.89% | 145,012 |
| Jan 21, 2026 | 39.85 | 40.45 | 39.20 | 39.40 | 39.40 | -1.25% | 251,091 |
| Jan 20, 2026 | 39.90 | 40.60 | 39.70 | 39.90 | 39.90 | 0.63% | 437,757 |
| Jan 19, 2026 | 39.55 | 39.95 | 39.45 | 39.65 | 39.65 | 0.89% | 144,220 |
| Jan 16, 2026 | 39.50 | 39.85 | 39.25 | 39.30 | 39.30 | 0.38% | 258,936 |
| Jan 15, 2026 | 38.85 | 39.40 | 38.60 | 39.15 | 39.15 | 0.77% | 203,608 |
| Jan 14, 2026 | 38.00 | 38.90 | 38.00 | 38.85 | 38.85 | 2.24% | 132,391 |
| Jan 13, 2026 | 38.40 | 38.65 | 37.80 | 38.00 | 38.00 | -0.52% | 321,940 |
| Jan 12, 2026 | 38.50 | 38.50 | 37.95 | 38.20 | 38.20 | -0.39% | 253,961 |
| Jan 9, 2026 | 38.50 | 38.50 | 37.80 | 38.35 | 38.35 | 0.52% | 125,335 |
| Jan 8, 2026 | 39.20 | 39.20 | 37.80 | 38.15 | 38.15 | -2.93% | 633,334 |
| Jan 7, 2026 | 39.35 | 40.00 | 39.20 | 39.30 | 39.30 | 0.13% | 314,224 |
| Jan 6, 2026 | 40.25 | 40.35 | 39.25 | 39.25 | 39.25 | -3.33% | 730,938 |
| Jan 5, 2026 | 43.05 | 43.10 | 40.60 | 40.60 | 40.60 | -5.69% | 893,862 |
| Jan 2, 2026 | 45.00 | 45.25 | 43.05 | 43.05 | 43.05 | -1.15% | 2,759,068 |
| Dec 31, 2025 | 39.95 | 43.55 | 39.95 | 43.55 | 43.55 | 9.97% | 2,011,894 |
| Dec 30, 2025 | 39.85 | 39.95 | 39.25 | 39.60 | 39.60 | -0.75% | 218,578 |
| Dec 29, 2025 | 39.75 | 40.55 | 39.75 | 39.90 | 39.90 | 0.38% | 102,683 |
| Dec 26, 2025 | 40.20 | 40.50 | 39.75 | 39.75 | 39.75 | -1.12% | 127,328 |
| Dec 24, 2025 | 40.75 | 40.80 | 40.10 | 40.20 | 40.20 | -0.25% | 84,024 |
| Dec 23, 2025 | 40.45 | 40.85 | 40.30 | 40.30 | 40.30 | - | 106,623 |
| Dec 22, 2025 | 39.80 | 40.60 | 39.80 | 40.30 | 40.30 | 1.51% | 152,101 |
| Dec 19, 2025 | 40.05 | 40.30 | 39.60 | 39.70 | 39.70 | 0.51% | 99,255 |
| Dec 18, 2025 | 40.35 | 40.35 | 39.50 | 39.50 | 39.50 | -2.11% | 191,574 |
| Dec 17, 2025 | 40.55 | 41.10 | 40.30 | 40.35 | 40.35 | -0.37% | 69,607 |
| Dec 16, 2025 | 40.95 | 41.05 | 39.70 | 40.50 | 40.50 | -1.58% | 200,070 |
| Dec 15, 2025 | 41.50 | 41.75 | 41.00 | 41.15 | 41.15 | -1.32% | 130,039 |
| Dec 12, 2025 | 42.50 | 42.50 | 41.70 | 41.70 | 41.70 | -0.48% | 98,219 |
| Dec 11, 2025 | 42.10 | 42.90 | 41.90 | 41.90 | 41.90 | 0.12% | 211,752 |
| Dec 10, 2025 | 41.90 | 42.45 | 41.80 | 41.85 | 41.85 | -0.12% | 167,973 |
| Dec 9, 2025 | 41.55 | 42.70 | 41.55 | 41.90 | 41.90 | 0.48% | 262,681 |
| Dec 8, 2025 | 42.35 | 42.35 | 41.50 | 41.70 | 41.70 | -0.95% | 251,152 |
| Dec 5, 2025 | 42.35 | 42.55 | 41.30 | 42.10 | 42.10 | -0.24% | 589,550 |
| Dec 4, 2025 | 43.25 | 45.00 | 42.15 | 42.20 | 42.20 | -1.63% | 3,370,443 |
| Dec 3, 2025 | 41.10 | 43.20 | 41.10 | 42.90 | 42.90 | 4.63% | 761,345 |
| Dec 2, 2025 | 41.90 | 42.00 | 41.00 | 41.00 | 41.00 | -2.03% | 224,506 |
| Dec 1, 2025 | 40.75 | 42.35 | 40.75 | 41.85 | 41.85 | 2.07% | 403,970 |
| Nov 28, 2025 | 39.95 | 41.75 | 39.95 | 41.00 | 41.00 | 3.54% | 549,194 |
| Nov 27, 2025 | 39.75 | 40.45 | 39.50 | 39.60 | 39.60 | 0.13% | 188,282 |
| Nov 26, 2025 | 38.80 | 40.65 | 38.80 | 39.55 | 39.55 | 2.46% | 332,758 |
| Nov 25, 2025 | 37.70 | 38.95 | 37.70 | 38.60 | 38.60 | 3.49% | 223,035 |
| Nov 24, 2025 | 37.60 | 38.20 | 37.30 | 37.30 | 37.30 | 0.13% | 109,764 |
| Nov 21, 2025 | 37.85 | 38.00 | 37.00 | 37.25 | 37.25 | -1.97% | 235,146 |
| Nov 20, 2025 | 37.75 | 38.70 | 37.75 | 38.00 | 38.00 | 1.60% | 224,523 |
| Nov 19, 2025 | 37.10 | 37.50 | 37.05 | 37.40 | 37.40 | - | 144,443 |
| Nov 18, 2025 | 38.15 | 38.55 | 37.30 | 37.40 | 37.40 | -2.48% | 269,001 |
| Nov 17, 2025 | 38.50 | 38.85 | 37.90 | 38.35 | 38.35 | 0.13% | 216,432 |
| Nov 14, 2025 | 38.05 | 38.70 | 38.05 | 38.30 | 38.30 | -1.16% | 210,270 |
| Nov 13, 2025 | 39.50 | 39.50 | 38.70 | 38.75 | 38.75 | -1.90% | 174,296 |
| Nov 12, 2025 | 38.60 | 40.05 | 38.60 | 39.50 | 39.50 | 3.54% | 333,269 |
| Nov 11, 2025 | 38.55 | 39.10 | 38.15 | 38.15 | 38.15 | -0.52% | 159,120 |
| Nov 10, 2025 | 39.00 | 39.20 | 38.30 | 38.35 | 38.35 | -2.29% | 267,725 |
| Nov 7, 2025 | 39.95 | 40.15 | 39.20 | 39.25 | 39.25 | -1.88% | 143,879 |
| Nov 6, 2025 | 39.65 | 40.25 | 39.50 | 40.00 | 40.00 | 1.01% | 109,571 |
| Nov 5, 2025 | 39.95 | 39.95 | 38.60 | 39.60 | 39.60 | -0.88% | 278,752 |
| Nov 4, 2025 | 41.65 | 41.65 | 39.95 | 39.95 | 39.95 | -3.97% | 385,787 |
| Nov 3, 2025 | 41.80 | 41.85 | 41.60 | 41.60 | 41.60 | - | 137,853 |
| Oct 31, 2025 | 41.55 | 42.45 | 41.50 | 41.60 | 41.60 | 0.12% | 220,968 |
| Oct 30, 2025 | 42.55 | 42.60 | 41.40 | 41.55 | 41.55 | -0.95% | 238,104 |
| Oct 29, 2025 | 42.80 | 42.80 | 41.95 | 41.95 | 41.95 | -1.06% | 360,499 |
| Oct 28, 2025 | 41.85 | 42.45 | 41.55 | 42.40 | 42.40 | 1.92% | 341,607 |
| Oct 27, 2025 | 42.50 | 42.55 | 41.60 | 41.60 | 41.60 | -0.83% | 219,722 |
| Oct 23, 2025 | 42.55 | 42.55 | 41.95 | 41.95 | 41.95 | -0.83% | 217,623 |
| Oct 22, 2025 | 42.05 | 42.55 | 42.05 | 42.30 | 42.30 | 0.24% | 145,701 |
| Oct 21, 2025 | 42.40 | 42.90 | 42.20 | 42.20 | 42.20 | -0.12% | 250,506 |
| Oct 20, 2025 | 41.95 | 42.90 | 41.95 | 42.25 | 42.25 | 1.81% | 292,920 |
| Oct 17, 2025 | 42.25 | 42.25 | 41.40 | 41.50 | 41.50 | -1.89% | 154,162 |
| Oct 16, 2025 | 41.25 | 42.30 | 41.05 | 42.30 | 42.30 | 3.42% | 495,152 |
| Oct 15, 2025 | 40.50 | 41.10 | 40.50 | 40.90 | 40.90 | 0.99% | 164,508 |
| Oct 14, 2025 | 41.40 | 41.90 | 40.50 | 40.50 | 40.50 | -1.70% | 322,090 |
| Oct 13, 2025 | 40.60 | 41.20 | 39.80 | 41.20 | 41.20 | -1.44% | 399,065 |
| Oct 9, 2025 | 42.50 | 42.75 | 41.80 | 41.80 | 41.80 | -1.65% | 177,824 |
| Oct 8, 2025 | 41.50 | 42.65 | 41.25 | 42.50 | 42.50 | 1.67% | 334,703 |
| Oct 7, 2025 | 41.50 | 42.00 | 41.40 | 41.80 | 41.80 | 1.21% | 254,041 |
| Oct 3, 2025 | 42.00 | 42.00 | 41.15 | 41.30 | 41.30 | -1.08% | 501,314 |
| Oct 2, 2025 | 42.20 | 42.45 | 41.70 | 41.75 | 41.75 | -0.36% | 361,202 |