Bryton Inc. (TPEX:7558)
Taiwan
· Delayed Price · Currency is TWD 12.65
-0.05 (-0.39%)
Mar 9, 2026, 12:24 PM CST
Bryton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.55 | 12.70 | 12.55 | 12.70 | 12.70 | 0.79% | 3,017 |
| Mar 5, 2026 | 12.50 | 12.65 | 12.50 | 12.60 | 12.60 | 0.40% | 145,000 |
| Mar 4, 2026 | 12.50 | 12.55 | 12.50 | 12.55 | 12.55 | 0.40% | 60,000 |
| Mar 3, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 101 |
| Mar 2, 2026 | 12.50 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | 152,080 |
| Feb 26, 2026 | 12.55 | 12.60 | 12.45 | 12.60 | 12.60 | - | 67,060 |
| Feb 25, 2026 | 12.85 | 12.85 | 12.55 | 12.60 | 12.60 | 0.40% | 93,998 |
| Feb 24, 2026 | 12.55 | 12.80 | 12.55 | 12.55 | 12.55 | - | 71,000 |
| Feb 23, 2026 | 12.70 | 12.70 | 12.55 | 12.55 | 12.55 | -0.79% | 28,265 |
| Feb 11, 2026 | 12.50 | 12.85 | 12.50 | 12.65 | 12.65 | -0.78% | 149,920 |
| Feb 10, 2026 | 12.45 | 12.85 | 12.45 | 12.75 | 12.75 | -1.16% | 70,370 |
| Feb 9, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 3.61% | 20 |
| Feb 6, 2026 | 12.45 | 12.60 | 12.45 | 12.45 | 12.45 | -2.35% | 46,400 |
| Feb 5, 2026 | 12.75 | 12.75 | 12.45 | 12.75 | 12.75 | 0.39% | 44,500 |
| Feb 4, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | 5,000 |
| Feb 3, 2026 | 12.80 | 12.80 | 12.45 | 12.50 | 12.50 | -1.19% | 71,100 |
| Feb 2, 2026 | 12.80 | 12.80 | 12.45 | 12.65 | 12.65 | 1.61% | 110,110 |
| Jan 30, 2026 | 12.45 | 12.65 | 12.40 | 12.45 | 12.45 | -1.19% | 31,100 |
| Jan 29, 2026 | 12.50 | 12.85 | 12.40 | 12.60 | 12.60 | -0.40% | 28,251 |
| Jan 28, 2026 | 13.00 | 13.00 | 12.65 | 12.65 | 12.65 | -2.32% | 22,100 |
| Jan 27, 2026 | 13.00 | 13.00 | 12.50 | 12.95 | 12.95 | - | 17,266 |
| Jan 26, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 4.44% | 10 |
| Jan 23, 2026 | 12.40 | 12.55 | 12.40 | 12.40 | 12.40 | - | 152,853 |
| Jan 22, 2026 | 12.45 | 12.95 | 12.40 | 12.40 | 12.40 | -2.36% | 78,479 |
| Jan 21, 2026 | 12.55 | 13.00 | 12.45 | 12.70 | 12.70 | 2.01% | 38,722 |
| Jan 20, 2026 | 12.40 | 13.00 | 12.35 | 12.45 | 12.45 | -1.97% | 82,031 |
| Jan 19, 2026 | 11.60 | 12.95 | 11.45 | 12.70 | 12.70 | 6.28% | 196,181 |
| Jan 16, 2026 | 12.15 | 12.15 | 11.50 | 11.95 | 11.95 | -0.83% | 116,953 |
| Jan 15, 2026 | 11.40 | 12.05 | 11.00 | 12.05 | 12.05 | 9.55% | 111,589 |
| Jan 14, 2026 | 10.70 | 11.40 | 10.70 | 11.00 | 11.00 | 1.38% | 151,026 |
| Jan 13, 2026 | 10.80 | 11.20 | 10.75 | 10.85 | 10.85 | 0.46% | 28,290 |
| Jan 12, 2026 | 10.50 | 11.05 | 10.50 | 10.80 | 10.80 | 2.37% | 24,127 |
| Jan 9, 2026 | 10.55 | 11.00 | 10.55 | 10.55 | 10.55 | -1.40% | 1,051 |
| Jan 8, 2026 | 10.75 | 11.00 | 10.60 | 10.70 | 10.70 | -0.47% | 4,214 |
| Jan 7, 2026 | 11.30 | 11.30 | 10.75 | 10.75 | 10.75 | -0.92% | 15,394 |
| Jan 6, 2026 | 11.30 | 11.30 | 10.85 | 10.85 | 10.85 | -0.46% | 5,184 |
| Jan 5, 2026 | 10.70 | 11.20 | 10.70 | 10.90 | 10.90 | 0.93% | 17,622 |
| Jan 2, 2026 | 11.20 | 11.55 | 10.80 | 10.80 | 10.80 | -3.57% | 43,355 |
| Dec 31, 2025 | 11.15 | 11.55 | 10.65 | 11.20 | 11.20 | 5.16% | 15,216 |
| Dec 30, 2025 | 11.40 | 11.40 | 10.65 | 10.65 | 10.65 | -6.58% | 33,617 |
| Dec 29, 2025 | 11.70 | 11.70 | 11.40 | 11.40 | 11.40 | -2.56% | 11 |
| Dec 26, 2025 | 12.10 | 12.10 | 11.25 | 11.70 | 11.70 | 0.43% | 32,020 |
| Dec 24, 2025 | 12.25 | 12.30 | 11.65 | 11.65 | 11.65 | -5.28% | 45,005 |
| Dec 23, 2025 | 12.30 | 12.30 | 11.85 | 12.30 | 12.30 | 0.41% | 6,010 |
| Dec 22, 2025 | 11.85 | 12.50 | 11.50 | 12.25 | 12.25 | 3.38% | 130,625 |
| Dec 19, 2025 | 11.75 | 12.25 | 11.40 | 11.85 | 11.85 | -2.87% | 19,646 |
| Dec 18, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | 2.52% | 4,019 |
| Dec 17, 2025 | 11.85 | 12.10 | 11.40 | 11.90 | 11.90 | 0.42% | 90,041 |
| Dec 16, 2025 | 11.50 | 12.30 | 11.25 | 11.85 | 11.85 | 3.49% | 161,312 |
| Dec 15, 2025 | 11.10 | 11.45 | 11.05 | 11.45 | 11.45 | 4.09% | 97,665 |
| Dec 12, 2025 | 11.20 | 11.20 | 10.70 | 11.00 | 11.00 | -0.45% | 14,012 |
| Dec 11, 2025 | 10.50 | 11.20 | 10.50 | 11.05 | 11.05 | 4.74% | 52,674 |
| Dec 10, 2025 | 10.30 | 10.65 | 10.30 | 10.55 | 10.55 | 1.93% | 20,002 |
| Dec 9, 2025 | 10.40 | 10.40 | 10.30 | 10.35 | 10.35 | -1.90% | 8,400 |
| Dec 8, 2025 | 10.30 | 10.60 | 10.30 | 10.55 | 10.55 | 0.96% | 19,005 |
| Dec 5, 2025 | 10.35 | 10.70 | 10.35 | 10.45 | 10.45 | -2.34% | 7,082 |
| Dec 4, 2025 | 10.65 | 10.70 | 10.60 | 10.70 | 10.70 | 0.47% | 9,004 |
| Dec 3, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 1,010 |
| Dec 2, 2025 | 10.65 | 10.65 | 10.20 | 10.65 | 10.65 | 2.90% | 1,002 |
| Dec 1, 2025 | 10.65 | 10.65 | 10.25 | 10.35 | 10.35 | -2.82% | 7,187 |
| Nov 28, 2025 | 10.65 | 10.65 | 10.50 | 10.65 | 10.65 | -0.47% | 1,003 |
| Nov 27, 2025 | 10.70 | 10.70 | 10.25 | 10.70 | 10.70 | - | 2,003 |
| Nov 26, 2025 | 10.30 | 10.70 | 10.30 | 10.70 | 10.70 | 3.88% | 10,003 |
| Nov 25, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.49% | 1 |
| Nov 24, 2025 | 10.25 | 10.40 | 10.25 | 10.25 | 10.25 | - | 18,161 |
| Nov 21, 2025 | 10.50 | 10.50 | 10.00 | 10.25 | 10.25 | -1.44% | 64,104 |
| Nov 20, 2025 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 1.96% | 16,012 |
| Nov 19, 2025 | 10.40 | 10.40 | 9.70 | 10.20 | 10.20 | -4.67% | 84,702 |
| Nov 18, 2025 | 10.35 | 10.70 | 10.35 | 10.70 | 10.70 | -0.47% | 33,710 |
| Nov 17, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.90% | 1 |
| Nov 14, 2025 | 10.45 | 10.55 | 10.40 | 10.55 | 10.55 | 0.48% | 12,603 |
| Nov 13, 2025 | 10.25 | 10.50 | 10.25 | 10.50 | 10.50 | - | 1,001 |
| Nov 12, 2025 | 10.25 | 10.50 | 10.25 | 10.50 | 10.50 | - | 6,001 |
| Nov 11, 2025 | 10.50 | 10.50 | 10.25 | 10.50 | 10.50 | 0.48% | 25,314 |
| Nov 10, 2025 | 10.60 | 10.65 | 10.25 | 10.45 | 10.45 | -5.43% | 60,595 |
| Nov 7, 2025 | 10.50 | 11.05 | 10.35 | 11.05 | 11.05 | 4.25% | 82,161 |
| Nov 6, 2025 | 10.55 | 10.60 | 10.50 | 10.60 | 10.60 | - | 14,403 |
| Nov 5, 2025 | 10.60 | 10.75 | 10.25 | 10.60 | 10.60 | 0.47% | 15,206 |
| Nov 4, 2025 | 10.55 | 10.55 | 10.25 | 10.55 | 10.55 | 2.93% | 2,002 |
| Nov 3, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.49% | 1,300 |
| Oct 31, 2025 | 10.30 | 10.55 | 10.20 | 10.30 | 10.30 | -0.96% | 63,100 |
| Oct 30, 2025 | 10.70 | 10.70 | 10.20 | 10.40 | 10.40 | - | 49,010 |
| Oct 29, 2025 | 10.35 | 10.40 | 10.35 | 10.40 | 10.40 | -2.80% | 14,000 |
| Oct 27, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | 2,001 |
| Oct 23, 2025 | 10.70 | 10.70 | 10.45 | 10.50 | 10.50 | -1.87% | 20,001 |
| Oct 22, 2025 | 10.45 | 10.70 | 10.45 | 10.70 | 10.70 | 0.47% | 2,001 |
| Oct 21, 2025 | 10.70 | 10.70 | 10.45 | 10.65 | 10.65 | -0.47% | 9,272 |
| Oct 20, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 1,001 |
| Oct 17, 2025 | 10.65 | 10.70 | 10.25 | 10.70 | 10.70 | 3.88% | 9,461 |
| Oct 16, 2025 | 10.65 | 10.65 | 10.25 | 10.30 | 10.30 | -0.48% | 22,065 |
| Oct 15, 2025 | 10.55 | 10.65 | 10.25 | 10.35 | 10.35 | -3.27% | 53,730 |
| Oct 14, 2025 | 11.10 | 11.20 | 10.70 | 10.70 | 10.70 | -3.17% | 40,603 |
| Oct 13, 2025 | 11.10 | 11.30 | 10.80 | 11.05 | 11.05 | -2.21% | 16,004 |
| Oct 9, 2025 | 10.80 | 11.30 | 10.45 | 11.30 | 11.30 | 5.12% | 31,502 |
| Oct 7, 2025 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | -3.15% | 57,160 |
| Oct 3, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | 1 |
| Oct 1, 2025 | 11.20 | 11.20 | 10.75 | 11.20 | 11.20 | - | 32,029 |
| Sep 30, 2025 | 11.20 | 11.20 | 10.75 | 11.20 | 11.20 | 1.82% | 4,003 |
| Sep 26, 2025 | 11.20 | 11.20 | 10.75 | 11.00 | 11.00 | -1.79% | 14,495 |
| Sep 25, 2025 | 11.25 | 11.25 | 10.75 | 11.20 | 11.20 | - | 22,336 |