Brogent Technologies Inc. (TPEX:5263)
Taiwan
· Delayed Price · Currency is TWD 92.30
0.00 (0.00%)
Apr 29, 2026, 11:00 AM CST
Brogent Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 91.50 | 92.30 | 90.70 | 92.30 | 92.30 | 1.21% | 160,953 |
| Apr 27, 2026 | 91.90 | 92.40 | 90.30 | 91.20 | 91.20 | -0.87% | 145,929 |
| Apr 24, 2026 | 92.50 | 92.50 | 90.90 | 92.00 | 92.00 | -0.54% | 159,574 |
| Apr 23, 2026 | 94.60 | 94.70 | 91.00 | 92.50 | 92.50 | -2.12% | 256,346 |
| Apr 22, 2026 | 94.00 | 95.10 | 93.70 | 94.50 | 94.50 | 0.11% | 143,980 |
| Apr 21, 2026 | 94.90 | 95.00 | 92.90 | 94.40 | 94.40 | -0.63% | 358,064 |
| Apr 20, 2026 | 94.80 | 95.90 | 94.80 | 95.00 | 95.00 | 1.06% | 155,250 |
| Apr 17, 2026 | 94.80 | 95.10 | 93.60 | 94.00 | 94.00 | -1.98% | 140,451 |
| Apr 16, 2026 | 94.10 | 97.00 | 93.60 | 95.90 | 95.90 | 2.02% | 175,312 |
| Apr 15, 2026 | 94.20 | 94.70 | 93.00 | 94.00 | 94.00 | -0.21% | 167,227 |
| Apr 14, 2026 | 94.40 | 94.70 | 93.00 | 94.20 | 94.20 | -0.21% | 141,861 |
| Apr 13, 2026 | 96.00 | 96.00 | 92.70 | 94.40 | 94.40 | -1.67% | 177,410 |
| Apr 10, 2026 | 96.30 | 99.50 | 95.10 | 96.00 | 96.00 | 1.05% | 212,162 |
| Apr 9, 2026 | 94.40 | 95.70 | 92.40 | 95.00 | 95.00 | 0.64% | 100,112 |
| Apr 8, 2026 | 91.70 | 97.00 | 90.70 | 94.40 | 94.40 | 4.89% | 387,252 |
| Apr 7, 2026 | 89.50 | 91.00 | 89.50 | 90.00 | 90.00 | -1.32% | 89,120 |
| Apr 2, 2026 | 90.50 | 91.20 | 89.20 | 91.20 | 91.20 | - | 57,933 |
| Apr 1, 2026 | 90.10 | 91.40 | 89.00 | 91.20 | 91.20 | 1.33% | 166,342 |
| Mar 31, 2026 | 89.10 | 90.40 | 88.40 | 90.00 | 90.00 | -0.22% | 201,460 |
| Mar 30, 2026 | 93.20 | 93.20 | 89.90 | 90.20 | 90.20 | -4.04% | 392,966 |
| Mar 27, 2026 | 93.00 | 94.00 | 91.60 | 94.00 | 94.00 | - | 197,802 |
| Mar 26, 2026 | 94.50 | 95.00 | 92.10 | 94.00 | 94.00 | -0.53% | 196,825 |
| Mar 25, 2026 | 94.00 | 94.50 | 93.40 | 94.50 | 94.50 | 0.53% | 113,239 |
| Mar 24, 2026 | 95.00 | 95.30 | 92.60 | 94.00 | 94.00 | -0.42% | 206,098 |
| Mar 23, 2026 | 96.20 | 96.70 | 93.00 | 94.40 | 94.40 | -4.07% | 360,355 |
| Mar 20, 2026 | 99.50 | 101.00 | 95.90 | 98.40 | 98.40 | -0.40% | 476,384 |
| Mar 19, 2026 | 99.00 | 99.20 | 98.20 | 98.80 | 98.80 | -0.90% | 145,561 |
| Mar 18, 2026 | 99.10 | 99.70 | 97.50 | 99.70 | 99.70 | 0.71% | 231,884 |
| Mar 17, 2026 | 100.50 | 101.00 | 98.80 | 99.00 | 99.00 | -0.90% | 216,877 |
| Mar 16, 2026 | 100.00 | 100.00 | 97.70 | 99.90 | 99.90 | 0.50% | 108,491 |
| Mar 13, 2026 | 100.00 | 100.50 | 97.00 | 99.40 | 99.40 | -0.60% | 192,574 |
| Mar 12, 2026 | 100.50 | 101.00 | 99.50 | 100.00 | 100.00 | -0.99% | 108,458 |
| Mar 11, 2026 | 99.60 | 101.50 | 99.60 | 101.00 | 101.00 | 2.75% | 164,729 |
| Mar 10, 2026 | 98.30 | 98.40 | 96.70 | 98.30 | 98.30 | 2.50% | 124,399 |
| Mar 9, 2026 | 98.90 | 98.90 | 94.70 | 95.90 | 95.90 | -5.05% | 277,698 |
| 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 |