Brogent Technologies Inc. (TPEX:5263)
Taiwan
· Delayed Price · Currency is TWD 90.30
-2.10 (-2.27%)
Dec 5, 2025, 1:30 PM CST
Brogent Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 89.50 | 89.50 | 87.00 | 88.50 | 88.25 | -1.67% | 176,075 |
| Sep 25, 2025 | 88.80 | 90.80 | 88.80 | 90.00 | 89.74 | 0.56% | 143,770 |
| Sep 24, 2025 | 90.50 | 90.50 | 89.50 | 89.50 | 89.24 | -1.10% | 64,320 |
| Sep 23, 2025 | 89.50 | 90.50 | 89.50 | 90.50 | 90.24 | 0.22% | 108,827 |
| Sep 22, 2025 | 89.80 | 92.00 | 89.50 | 90.30 | 90.04 | 1.01% | 129,043 |
| Sep 19, 2025 | 90.30 | 90.60 | 89.10 | 89.40 | 89.14 | -1.11% | 98,947 |
| Sep 18, 2025 | 85.20 | 92.20 | 85.20 | 90.40 | 90.14 | 6.23% | 544,301 |
| Sep 17, 2025 | 86.70 | 87.50 | 84.50 | 85.10 | 84.86 | -1.96% | 365,546 |
| Sep 16, 2025 | 89.80 | 89.80 | 86.50 | 86.80 | 86.55 | -2.69% | 335,138 |
| Sep 15, 2025 | 89.00 | 89.70 | 88.50 | 89.20 | 88.94 | 0.22% | 80,537 |
| Sep 12, 2025 | 88.50 | 89.90 | 88.50 | 89.00 | 88.74 | 0.68% | 66,229 |
| Sep 11, 2025 | 90.10 | 90.10 | 88.30 | 88.40 | 88.15 | -2.21% | 238,369 |
| Sep 10, 2025 | 90.50 | 91.50 | 90.40 | 90.40 | 90.14 | -0.22% | 93,909 |
| Sep 9, 2025 | 90.30 | 90.90 | 89.60 | 90.60 | 90.34 | 1.23% | 148,858 |
| Sep 8, 2025 | 89.50 | 90.20 | 89.00 | 89.50 | 89.24 | -0.33% | 71,861 |
| Sep 5, 2025 | 90.80 | 90.80 | 89.30 | 89.80 | 89.54 | -0.99% | 93,664 |
| Sep 4, 2025 | 89.40 | 92.30 | 89.40 | 90.70 | 90.44 | 1.23% | 170,042 |
| Sep 3, 2025 | 89.20 | 90.20 | 89.00 | 89.60 | 89.34 | 1.01% | 72,118 |
| Sep 2, 2025 | 88.80 | 90.40 | 88.40 | 88.70 | 88.45 | 0.23% | 91,607 |
| Sep 1, 2025 | 88.90 | 89.10 | 87.40 | 88.50 | 88.25 | -0.45% | 104,496 |
| Aug 29, 2025 | 89.30 | 89.50 | 88.80 | 88.90 | 88.64 | -1.11% | 101,422 |
| Aug 28, 2025 | 89.20 | 90.00 | 89.10 | 89.90 | 89.64 | - | 43,299 |
| Aug 27, 2025 | 88.50 | 90.60 | 88.50 | 89.90 | 89.64 | 2.04% | 165,704 |
| Aug 26, 2025 | 88.10 | 88.80 | 87.60 | 88.10 | 87.85 | 0.11% | 172,060 |
| Aug 25, 2025 | 88.50 | 89.20 | 87.70 | 88.00 | 87.75 | - | 117,984 |
| Aug 22, 2025 | 88.50 | 89.20 | 88.00 | 88.00 | 87.75 | -0.56% | 61,260 |
| Aug 21, 2025 | 89.40 | 89.40 | 88.40 | 88.50 | 88.25 | -1.78% | 79,643 |
| Aug 20, 2025 | 88.80 | 90.50 | 86.90 | 90.10 | 89.84 | 0.67% | 404,821 |
| Aug 19, 2025 | 88.90 | 89.50 | 88.00 | 89.50 | 89.24 | 0.56% | 133,509 |
| Aug 18, 2025 | 91.70 | 91.90 | 87.70 | 89.00 | 88.74 | -3.16% | 415,071 |
| Aug 15, 2025 | 92.30 | 92.40 | 90.60 | 91.90 | 91.64 | -0.43% | 263,057 |
| Aug 14, 2025 | 88.90 | 92.30 | 87.30 | 92.30 | 92.04 | 3.01% | 702,463 |
| Aug 13, 2025 | 88.10 | 90.00 | 88.10 | 89.60 | 89.34 | 0.67% | 323,243 |
| Aug 12, 2025 | 88.50 | 89.10 | 87.50 | 89.00 | 88.74 | - | 208,493 |
| Aug 11, 2025 | 92.10 | 92.10 | 88.20 | 89.00 | 88.74 | -3.99% | 352,861 |
| Aug 8, 2025 | 92.10 | 93.50 | 92.00 | 92.70 | 92.43 | -0.43% | 141,097 |
| Aug 7, 2025 | 92.50 | 93.10 | 91.80 | 93.10 | 92.83 | 0.22% | 100,605 |
| Aug 6, 2025 | 91.50 | 92.90 | 90.90 | 92.90 | 92.63 | - | 125,053 |
| Aug 5, 2025 | 92.10 | 93.30 | 92.10 | 92.90 | 91.70 | 0.87% | 94,802 |
| Aug 4, 2025 | 90.40 | 92.30 | 89.50 | 92.10 | 90.91 | 1.88% | 167,638 |
| Aug 1, 2025 | 90.20 | 90.50 | 88.00 | 90.40 | 89.23 | 0.22% | 163,429 |
| Jul 31, 2025 | 90.50 | 90.50 | 89.00 | 90.20 | 89.03 | -0.33% | 148,213 |
| Jul 30, 2025 | 90.00 | 90.80 | 89.00 | 90.50 | 89.33 | 1.00% | 148,783 |
| Jul 29, 2025 | 90.50 | 90.50 | 89.30 | 89.60 | 88.44 | -1.65% | 135,156 |
| Jul 28, 2025 | 91.20 | 91.40 | 89.80 | 91.10 | 89.92 | -0.11% | 155,239 |
| Jul 25, 2025 | 93.00 | 93.10 | 91.20 | 91.20 | 90.02 | -1.94% | 96,587 |
| Jul 24, 2025 | 94.30 | 94.30 | 92.30 | 93.00 | 91.79 | -0.64% | 80,029 |
| Jul 23, 2025 | 93.40 | 93.80 | 92.50 | 93.60 | 92.39 | 0.32% | 51,654 |
| Jul 22, 2025 | 94.60 | 95.10 | 91.60 | 93.30 | 92.09 | -1.79% | 209,535 |
| Jul 21, 2025 | 94.20 | 96.00 | 94.00 | 95.00 | 93.77 | 0.85% | 133,597 |
| Jul 18, 2025 | 94.60 | 94.60 | 93.30 | 94.20 | 92.98 | -0.32% | 100,516 |
| Jul 17, 2025 | 92.20 | 95.20 | 92.20 | 94.50 | 93.28 | 2.49% | 146,826 |
| Jul 16, 2025 | 92.20 | 92.20 | 91.20 | 92.20 | 91.01 | 0.22% | 63,055 |
| Jul 15, 2025 | 92.30 | 92.30 | 90.40 | 92.00 | 90.81 | 0.55% | 148,241 |