Brogent Technologies Inc. (TPEX:5263)
Taiwan
· Delayed Price · Currency is TWD 101.00
+0.50 (0.50%)
At close: Mar 6, 2026
Brogent Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 101.50 | 102.50 | 100.50 | 101.00 | 101.00 | 0.50% | 173,024 |
| Mar 5, 2026 | 98.90 | 100.50 | 98.60 | 100.50 | 100.50 | 4.58% | 225,647 |
| Mar 4, 2026 | 98.00 | 99.30 | 94.30 | 96.10 | 96.10 | -3.61% | 422,817 |
| Mar 3, 2026 | 105.00 | 105.00 | 99.20 | 99.70 | 99.70 | -6.38% | 439,202 |
| Mar 2, 2026 | 101.00 | 108.00 | 98.50 | 106.50 | 106.50 | 7.14% | 728,639 |
| Feb 26, 2026 | 100.00 | 103.50 | 98.30 | 99.40 | 99.40 | -0.60% | 363,674 |
| Feb 25, 2026 | 102.00 | 102.00 | 99.00 | 100.00 | 100.00 | - | 200,011 |
| Feb 24, 2026 | 101.00 | 102.00 | 99.70 | 100.00 | 100.00 | - | 215,139 |
| Feb 23, 2026 | 105.50 | 105.50 | 100.00 | 100.00 | 100.00 | -4.31% | 309,244 |
| Feb 11, 2026 | 102.00 | 106.00 | 100.00 | 104.50 | 104.50 | 2.45% | 419,739 |
| Feb 10, 2026 | 101.00 | 102.50 | 100.00 | 102.00 | 102.00 | 0.99% | 188,896 |
| Feb 9, 2026 | 100.50 | 101.00 | 99.50 | 101.00 | 101.00 | 1.51% | 208,228 |
| Feb 6, 2026 | 102.50 | 103.00 | 99.50 | 99.50 | 99.50 | -4.33% | 386,308 |
| Feb 5, 2026 | 103.00 | 104.50 | 102.00 | 104.00 | 104.00 | 0.48% | 205,971 |
| Feb 4, 2026 | 106.00 | 106.50 | 103.50 | 103.50 | 103.50 | -3.27% | 287,214 |
| Feb 3, 2026 | 108.00 | 108.50 | 105.00 | 107.00 | 107.00 | - | 238,527 |
| Feb 2, 2026 | 104.50 | 110.50 | 103.00 | 107.00 | 107.00 | 3.38% | 548,907 |
| Jan 30, 2026 | 108.00 | 108.00 | 103.50 | 103.50 | 103.50 | -3.27% | 815,051 |
| Jan 29, 2026 | 107.50 | 108.50 | 106.50 | 107.00 | 107.00 | -0.47% | 299,981 |
| Jan 28, 2026 | 106.50 | 107.50 | 103.50 | 107.50 | 107.50 | 1.42% | 333,549 |
| Jan 27, 2026 | 106.50 | 107.00 | 103.50 | 106.00 | 106.00 | - | 343,138 |
| Jan 26, 2026 | 115.00 | 115.00 | 105.50 | 106.00 | 106.00 | -9.40% | 1,313,484 |
| Jan 23, 2026 | 119.50 | 125.00 | 117.00 | 117.00 | 117.00 | -1.27% | 775,529 |
| Jan 22, 2026 | 124.50 | 124.50 | 115.00 | 118.50 | 118.50 | -5.20% | 2,313,790 |
| Jan 20, 2026 | 123.00 | 125.00 | 121.50 | 125.00 | 125.00 | 0.81% | 399,714 |
| Jan 19, 2026 | 125.00 | 129.00 | 124.00 | 124.00 | 124.00 | - | 936,672 |
| Jan 16, 2026 | 126.50 | 126.50 | 123.50 | 124.00 | 124.00 | -0.80% | 649,187 |
| Jan 15, 2026 | 124.50 | 130.00 | 122.00 | 125.00 | 125.00 | 2.46% | 1,577,740 |
| Jan 14, 2026 | 120.00 | 126.00 | 118.50 | 122.00 | 122.00 | 2.95% | 1,358,136 |
| Jan 13, 2026 | 120.50 | 121.50 | 115.00 | 118.50 | 118.50 | -1.66% | 879,331 |
| Jan 12, 2026 | 119.50 | 124.00 | 115.00 | 120.50 | 120.50 | 1.69% | 1,337,738 |
| Jan 9, 2026 | 110.00 | 121.50 | 108.50 | 118.50 | 118.50 | 7.24% | 1,326,184 |
| Jan 8, 2026 | 112.50 | 112.50 | 110.00 | 110.50 | 110.50 | -2.21% | 453,709 |
| Jan 7, 2026 | 117.00 | 117.00 | 112.00 | 113.00 | 113.00 | -3.42% | 553,879 |
| Jan 6, 2026 | 115.00 | 119.50 | 113.50 | 117.00 | 117.00 | - | 819,308 |
| Jan 5, 2026 | 112.00 | 118.00 | 109.50 | 117.00 | 117.00 | 3.08% | 1,775,557 |
| Jan 2, 2026 | 113.00 | 113.50 | 108.00 | 113.50 | 113.50 | 9.66% | 2,158,344 |
| Dec 31, 2025 | 100.50 | 103.50 | 99.20 | 103.50 | 103.50 | 9.76% | 570,983 |
| Dec 30, 2025 | 93.00 | 94.50 | 92.10 | 94.30 | 94.30 | 1.73% | 152,010 |
| Dec 29, 2025 | 93.30 | 93.30 | 92.20 | 92.70 | 92.70 | -0.11% | 173,136 |
| Dec 26, 2025 | 93.80 | 94.50 | 92.70 | 92.80 | 92.80 | -1.07% | 129,468 |
| Dec 24, 2025 | 93.10 | 93.80 | 92.20 | 93.80 | 93.80 | 0.97% | 143,393 |
| Dec 23, 2025 | 93.50 | 93.80 | 92.80 | 92.90 | 92.90 | -0.75% | 86,485 |
| Dec 22, 2025 | 93.60 | 93.80 | 93.20 | 93.60 | 93.60 | 0.32% | 140,017 |
| Dec 19, 2025 | 93.40 | 94.10 | 93.30 | 93.30 | 93.30 | -0.11% | 152,249 |
| Dec 18, 2025 | 92.60 | 93.70 | 92.50 | 93.40 | 93.40 | 0.11% | 137,732 |
| Dec 17, 2025 | 95.20 | 95.20 | 93.10 | 93.30 | 93.30 | -0.74% | 466,485 |
| Dec 16, 2025 | 93.80 | 94.40 | 93.00 | 94.00 | 94.00 | -0.95% | 138,184 |
| Dec 15, 2025 | 94.40 | 95.10 | 93.10 | 94.90 | 94.90 | 0.11% | 180,749 |
| Dec 12, 2025 | 93.50 | 95.20 | 93.10 | 94.80 | 94.80 | 1.83% | 230,018 |
| Dec 11, 2025 | 93.20 | 93.70 | 92.60 | 93.10 | 93.10 | 0.43% | 174,656 |
| Dec 10, 2025 | 93.80 | 94.30 | 92.50 | 92.70 | 92.70 | -1.70% | 193,992 |
| Dec 9, 2025 | 91.00 | 94.50 | 91.00 | 94.30 | 94.30 | 3.63% | 318,713 |
| Dec 8, 2025 | 90.30 | 91.20 | 90.10 | 91.00 | 91.00 | 0.78% | 170,066 |
| Dec 5, 2025 | 92.10 | 92.10 | 90.30 | 90.30 | 90.30 | -2.27% | 197,830 |
| Dec 4, 2025 | 93.90 | 96.10 | 92.40 | 92.40 | 92.40 | -1.70% | 328,558 |
| Dec 3, 2025 | 93.60 | 94.30 | 92.80 | 94.00 | 94.00 | 0.43% | 216,648 |
| Dec 2, 2025 | 90.80 | 95.00 | 90.70 | 93.60 | 93.60 | 4.35% | 573,598 |
| Dec 1, 2025 | 85.60 | 90.00 | 85.60 | 89.70 | 89.70 | 3.82% | 209,957 |
| Nov 28, 2025 | 88.50 | 89.00 | 86.40 | 86.40 | 86.40 | -2.37% | 287,808 |
| Nov 27, 2025 | 89.30 | 89.40 | 87.40 | 88.50 | 88.50 | -0.90% | 235,952 |
| Nov 26, 2025 | 90.30 | 90.80 | 88.40 | 89.30 | 89.30 | -1.11% | 380,361 |
| Nov 25, 2025 | 91.10 | 92.70 | 89.20 | 90.30 | 90.30 | -1.85% | 301,066 |
| Nov 24, 2025 | 92.00 | 92.00 | 90.50 | 92.00 | 91.74 | -0.11% | 154,583 |
| Nov 21, 2025 | 93.70 | 93.70 | 91.60 | 92.10 | 91.84 | -2.33% | 150,119 |
| Nov 20, 2025 | 92.70 | 94.30 | 91.60 | 94.30 | 94.03 | 2.50% | 292,106 |
| Nov 19, 2025 | 92.70 | 93.00 | 90.60 | 92.00 | 91.74 | 0.44% | 209,990 |
| Nov 18, 2025 | 95.20 | 96.10 | 91.60 | 91.60 | 91.34 | -5.18% | 363,053 |
| Nov 17, 2025 | 93.50 | 97.00 | 92.80 | 96.60 | 96.32 | 3.87% | 544,404 |
| Nov 14, 2025 | 91.20 | 93.00 | 90.60 | 93.00 | 92.73 | 0.98% | 185,986 |
| Nov 13, 2025 | 94.90 | 95.30 | 92.10 | 92.10 | 91.84 | -2.85% | 159,597 |
| Nov 12, 2025 | 95.30 | 95.70 | 93.40 | 94.80 | 94.53 | - | 174,040 |
| Nov 11, 2025 | 94.60 | 96.30 | 93.60 | 94.80 | 94.53 | - | 176,457 |
| Nov 10, 2025 | 92.50 | 94.80 | 91.50 | 94.80 | 94.53 | 1.72% | 102,710 |
| Nov 7, 2025 | 92.50 | 95.00 | 92.40 | 93.20 | 92.93 | 0.54% | 176,680 |
| Nov 6, 2025 | 90.90 | 92.70 | 90.90 | 92.70 | 92.43 | 0.54% | 121,162 |
| Nov 5, 2025 | 90.10 | 92.90 | 89.90 | 92.20 | 91.94 | 0.88% | 96,332 |
| Nov 4, 2025 | 91.70 | 93.90 | 91.40 | 91.40 | 91.14 | -0.65% | 176,195 |
| Nov 3, 2025 | 95.20 | 95.20 | 91.20 | 92.00 | 91.74 | -3.36% | 194,881 |
| Oct 31, 2025 | 92.30 | 96.00 | 91.90 | 95.20 | 94.93 | 3.14% | 202,331 |
| Oct 30, 2025 | 94.80 | 94.80 | 92.30 | 92.30 | 92.04 | -1.91% | 117,306 |
| Oct 29, 2025 | 93.50 | 94.10 | 92.60 | 94.10 | 93.83 | 1.18% | 135,316 |
| Oct 28, 2025 | 94.50 | 94.50 | 92.00 | 93.00 | 92.73 | -1.59% | 131,154 |
| Oct 27, 2025 | 94.00 | 96.30 | 93.10 | 94.50 | 94.23 | 2.72% | 200,762 |
| Oct 23, 2025 | 95.50 | 96.80 | 92.00 | 92.00 | 91.74 | -5.15% | 328,900 |
| Oct 22, 2025 | 93.00 | 98.80 | 93.00 | 97.00 | 96.72 | 3.97% | 683,987 |
| Oct 21, 2025 | 88.20 | 93.30 | 88.20 | 93.30 | 93.03 | 5.78% | 587,523 |
| Oct 20, 2025 | 84.40 | 90.50 | 84.40 | 88.20 | 87.95 | 4.50% | 456,916 |
| Oct 17, 2025 | 83.50 | 85.00 | 83.50 | 84.40 | 84.16 | 0.24% | 107,522 |
| Oct 16, 2025 | 84.00 | 85.00 | 83.70 | 84.20 | 83.96 | 0.24% | 126,337 |
| Oct 15, 2025 | 84.10 | 84.30 | 82.90 | 84.00 | 83.76 | -0.59% | 237,661 |
| Oct 14, 2025 | 85.50 | 86.60 | 83.50 | 84.50 | 84.26 | -1.52% | 337,904 |
| Oct 13, 2025 | 87.50 | 88.20 | 84.90 | 85.80 | 85.55 | -2.72% | 295,220 |
| Oct 9, 2025 | 88.80 | 89.40 | 87.30 | 88.20 | 87.95 | -0.11% | 124,678 |
| Oct 8, 2025 | 87.60 | 88.30 | 86.60 | 88.30 | 88.05 | -0.11% | 144,810 |
| Oct 7, 2025 | 87.50 | 88.40 | 87.00 | 88.40 | 88.15 | 1.03% | 182,936 |
| Oct 3, 2025 | 87.50 | 87.60 | 86.80 | 87.50 | 87.25 | -0.79% | 142,753 |
| Oct 2, 2025 | 89.00 | 89.00 | 87.00 | 88.20 | 87.95 | 0.23% | 131,169 |
| Oct 1, 2025 | 87.40 | 88.50 | 86.00 | 88.00 | 87.75 | 0.11% | 227,691 |
| Sep 30, 2025 | 88.00 | 88.00 | 87.00 | 87.90 | 87.65 | -0.68% | 151,107 |