Brightek Optoelectronic Co., Ltd. (TPE:5244)
Taiwan
· Delayed Price · Currency is TWD 43.80
+3.55 (8.82%)
Apr 29, 2026, 1:30 PM CST
Brightek Optoelectronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 40.40 | 44.20 | 39.70 | 43.80 | 43.80 | 8.82% | 2,136,415 |
| Apr 28, 2026 | 40.00 | 40.65 | 39.30 | 40.25 | 40.25 | 1.64% | 382,803 |
| Apr 27, 2026 | 40.25 | 40.25 | 38.60 | 39.60 | 39.60 | -1.61% | 744,079 |
| Apr 24, 2026 | 42.50 | 42.60 | 40.00 | 40.25 | 40.25 | -3.71% | 1,148,224 |
| Apr 23, 2026 | 44.60 | 45.40 | 41.00 | 41.80 | 41.80 | -5.64% | 2,257,360 |
| Apr 22, 2026 | 46.90 | 47.00 | 44.10 | 44.30 | 44.30 | -6.04% | 3,212,897 |
| Apr 21, 2026 | 49.80 | 49.95 | 46.30 | 47.15 | 47.15 | -7.19% | 8,058,049 |
| Apr 20, 2026 | 50.00 | 50.80 | 49.10 | 50.80 | 50.80 | 9.96% | 7,795,366 |
| Apr 17, 2026 | 46.00 | 46.20 | 45.25 | 46.20 | 46.20 | 10.00% | 4,216,354 |
| Apr 16, 2026 | 41.70 | 42.30 | 40.55 | 42.00 | 42.00 | 1.57% | 1,588,977 |
| Apr 15, 2026 | 39.55 | 42.90 | 39.35 | 41.35 | 41.35 | 5.89% | 3,709,336 |
| Apr 14, 2026 | 40.20 | 40.20 | 38.90 | 39.05 | 39.05 | -1.64% | 644,391 |
| Apr 13, 2026 | 39.75 | 40.15 | 39.00 | 39.70 | 39.70 | 0.13% | 575,244 |
| Apr 10, 2026 | 39.50 | 40.20 | 39.05 | 39.65 | 39.65 | 1.54% | 849,053 |
| Apr 9, 2026 | 39.10 | 39.90 | 38.90 | 39.05 | 39.05 | 0.77% | 1,011,243 |
| Apr 8, 2026 | 39.65 | 40.30 | 38.50 | 38.75 | 38.75 | -1.65% | 1,495,740 |
| Apr 7, 2026 | 40.00 | 41.10 | 39.05 | 39.40 | 39.40 | -1.99% | 1,694,204 |
| Apr 2, 2026 | 38.70 | 40.50 | 38.20 | 40.20 | 40.20 | 3.21% | 1,949,079 |
| Apr 1, 2026 | 39.05 | 41.00 | 38.40 | 38.95 | 38.95 | 3.59% | 3,151,680 |
| Mar 31, 2026 | 40.00 | 40.05 | 37.00 | 37.60 | 37.60 | -7.39% | 2,688,864 |
| Mar 30, 2026 | 37.35 | 40.60 | 37.20 | 40.60 | 40.60 | 6.28% | 2,520,744 |
| Mar 27, 2026 | 39.10 | 40.45 | 37.80 | 38.20 | 38.20 | -2.05% | 2,158,946 |
| Mar 26, 2026 | 45.10 | 45.55 | 39.00 | 39.00 | 39.00 | -5.91% | 6,412,888 |
| Mar 25, 2026 | 40.00 | 41.45 | 39.70 | 41.45 | 41.45 | 9.95% | 2,668,293 |
| Mar 24, 2026 | 38.05 | 40.60 | 37.30 | 37.70 | 37.70 | 2.03% | 1,822,995 |
| Mar 23, 2026 | 38.05 | 38.90 | 36.95 | 36.95 | 36.95 | -6.57% | 870,332 |
| Mar 20, 2026 | 38.35 | 40.00 | 36.85 | 39.55 | 39.55 | 3.13% | 2,000,654 |
| Mar 19, 2026 | 35.80 | 39.30 | 35.80 | 38.35 | 38.35 | 7.27% | 1,721,599 |
| Mar 18, 2026 | 36.35 | 36.35 | 35.40 | 35.75 | 35.75 | -1.24% | 157,769 |
| Mar 17, 2026 | 36.70 | 37.50 | 36.20 | 36.20 | 36.20 | -0.55% | 140,753 |
| Mar 16, 2026 | 37.35 | 38.55 | 36.10 | 36.40 | 36.40 | -1.22% | 332,291 |
| Mar 13, 2026 | 34.50 | 37.90 | 33.95 | 36.85 | 36.85 | 6.81% | 530,744 |
| Mar 12, 2026 | 34.20 | 35.05 | 34.20 | 34.50 | 34.50 | -0.58% | 107,931 |
| Mar 11, 2026 | 33.60 | 35.00 | 33.60 | 34.70 | 34.70 | 2.51% | 329,737 |
| Mar 10, 2026 | 35.35 | 35.95 | 33.60 | 33.85 | 33.85 | -3.84% | 664,929 |
| 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% | 202,162 |
| 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% | 2,766,069 |
| 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% | 3,376,598 |
| 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 |