Bryton Inc. (TPEX:7558)
Taiwan
· Delayed Price · Currency is TWD 26.55
+4.45 (20.14%)
Apr 29, 2026, 2:00 PM CST
Bryton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.60 | 21.60 | 20.90 | 21.00 | - | -2.78% | 39,687 |
| Apr 27, 2026 | 23.40 | 23.40 | 20.80 | 21.60 | 21.60 | -7.69% | 112,667 |
| Apr 24, 2026 | 24.05 | 24.05 | 20.90 | 23.40 | 23.40 | 2.18% | 155,171 |
| Apr 23, 2026 | 26.05 | 26.05 | 21.45 | 22.90 | 22.90 | -8.76% | 302,318 |
| Apr 22, 2026 | 27.35 | 27.50 | 22.45 | 25.10 | 25.10 | -8.06% | 478,936 |
| Apr 21, 2026 | 29.00 | 30.15 | 23.50 | 27.30 | 27.30 | -3.19% | 783,416 |
| Apr 20, 2026 | 26.10 | 29.20 | 25.00 | 28.20 | 28.20 | 8.25% | 1,572,886 |
| Apr 17, 2026 | 18.90 | 26.40 | 18.90 | 26.05 | 26.05 | 40.81% | 903,475 |
| Apr 16, 2026 | 19.35 | 19.35 | 18.25 | 18.50 | 18.50 | -4.15% | 126,171 |
| Apr 15, 2026 | 17.20 | 19.55 | 17.10 | 19.30 | 19.30 | 12.21% | 167,717 |
| Apr 14, 2026 | 17.20 | 17.95 | 16.50 | 17.20 | 17.20 | - | 62,010 |
| Apr 13, 2026 | 17.10 | 17.20 | 16.40 | 17.20 | 17.20 | 0.58% | 281,575 |
| Apr 10, 2026 | 18.45 | 19.00 | 16.70 | 17.10 | 17.10 | -7.57% | 310,228 |
| Apr 9, 2026 | 18.40 | 19.00 | 18.40 | 18.50 | 18.50 | -0.54% | 56,491 |
| Apr 8, 2026 | 18.40 | 19.10 | 18.40 | 18.60 | 18.60 | - | 68,531 |
| Apr 7, 2026 | 19.00 | 19.00 | 18.40 | 18.60 | 18.60 | 1.09% | 32,296 |
| Apr 2, 2026 | 18.40 | 19.00 | 18.40 | 18.40 | 18.40 | - | 46,508 |
| Apr 1, 2026 | 19.05 | 19.05 | 18.20 | 18.40 | 18.40 | -1.08% | 48,661 |
| Mar 31, 2026 | 19.15 | 20.15 | 18.20 | 18.60 | 18.60 | -7.23% | 101,611 |
| Mar 30, 2026 | 20.05 | 21.55 | 19.50 | 20.05 | 20.05 | 2.04% | 215,040 |
| Mar 27, 2026 | 18.90 | 21.05 | 18.55 | 19.65 | 19.65 | 5.65% | 174,353 |
| Mar 26, 2026 | 18.90 | 18.95 | 18.55 | 18.60 | 18.60 | -5.10% | 67,300 |
| Mar 25, 2026 | 18.90 | 19.60 | 18.40 | 19.60 | 19.60 | 5.95% | 127,867 |
| Mar 24, 2026 | 19.60 | 19.60 | 18.10 | 18.50 | 18.50 | -4.15% | 112,319 |
| Mar 23, 2026 | 20.20 | 21.00 | 19.10 | 19.30 | 19.30 | -7.88% | 153,501 |
| Mar 20, 2026 | 18.70 | 22.35 | 18.40 | 20.95 | 20.95 | 11.73% | 374,056 |
| Mar 19, 2026 | 19.45 | 19.50 | 18.40 | 18.75 | 18.75 | -3.35% | 149,228 |
| Mar 18, 2026 | 20.80 | 20.85 | 18.45 | 19.40 | 19.40 | -6.73% | 246,012 |
| Mar 17, 2026 | 23.35 | 23.80 | 20.75 | 20.80 | 20.80 | -12.24% | 213,564 |
| Mar 16, 2026 | 24.20 | 25.00 | 20.55 | 23.70 | 23.70 | -2.27% | 700,214 |
| Mar 13, 2026 | 16.75 | 24.45 | 16.65 | 24.25 | 24.25 | 46.97% | 749,549 |
| Mar 12, 2026 | 17.50 | 18.25 | 16.35 | 16.50 | 16.50 | -9.59% | 528,049 |
| Mar 11, 2026 | 18.10 | 20.75 | 17.30 | 18.25 | 18.25 | -2.41% | 919,577 |
| Mar 10, 2026 | 12.65 | 18.90 | 12.65 | 18.70 | 18.70 | 51.42% | 680,665 |
| Mar 9, 2026 | 12.55 | 12.65 | 12.35 | 12.35 | 12.35 | -2.76% | 12,040 |
| 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 |