Singapore markets open in 6 hours 32 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,638.14 +722.69 (+1.19%) CMC Crypto 200
1,279.70 -4.13 (-0.32%)
Brogent Technologies Inc. (5263.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 163.00 | 164.00 | 159.00 | 162.00 | 162.00 | 787,000 |
| 27 Jun 2024 | 161.00 | 166.00 | 160.50 | 161.00 | 161.00 | 685,000 |
| 26 Jun 2024 | 160.00 | 164.00 | 159.00 | 161.00 | 161.00 | 853,000 |
| 25 Jun 2024 | 165.50 | 166.00 | 154.00 | 159.50 | 159.50 | 2,434,000 |
| 24 Jun 2024 | 170.50 | 177.50 | 162.50 | 165.50 | 165.50 | 4,377,000 |
| 21 Jun 2024 | 165.50 | 169.50 | 163.50 | 168.00 | 168.00 | 1,385,000 |
| 20 Jun 2024 | 162.00 | 168.00 | 161.00 | 167.00 | 167.00 | 1,315,000 |
| 19 Jun 2024 | 167.50 | 168.50 | 158.50 | 161.00 | 161.00 | 1,915,000 |
| 18 Jun 2024 | 163.00 | 172.00 | 161.50 | 166.50 | 166.50 | 2,841,000 |
| 17 Jun 2024 | 163.00 | 163.00 | 156.50 | 161.50 | 161.50 | 1,294,000 |
| 14 Jun 2024 | 163.00 | 165.50 | 158.50 | 161.00 | 161.00 | 1,582,000 |
| 13 Jun 2024 | 156.50 | 165.50 | 154.00 | 164.00 | 164.00 | 3,006,000 |
| 12 Jun 2024 | 151.00 | 154.00 | 149.50 | 154.00 | 154.00 | 1,798,000 |
| 11 Jun 2024 | 145.00 | 153.00 | 141.00 | 151.00 | 151.00 | 3,955,000 |
| 07 Jun 2024 | 133.00 | 145.00 | 133.00 | 145.00 | 145.00 | 3,306,000 |
| 06 Jun 2024 | 131.50 | 136.00 | 131.00 | 132.00 | 132.00 | 648,000 |
| 05 Jun 2024 | 132.50 | 132.50 | 130.50 | 131.50 | 131.50 | 308,000 |
| 04 Jun 2024 | 134.00 | 135.50 | 130.00 | 132.00 | 132.00 | 912,000 |
| 03 Jun 2024 | 128.00 | 134.50 | 126.50 | 134.00 | 134.00 | 1,815,000 |
| 31 May 2024 | 126.00 | 131.00 | 125.00 | 126.00 | 126.00 | 586,000 |
| 30 May 2024 | 123.50 | 126.00 | 121.50 | 125.50 | 125.50 | 250,000 |
| 29 May 2024 | 126.00 | 126.00 | 123.50 | 124.00 | 124.00 | 156,000 |
| 28 May 2024 | 123.50 | 126.50 | 123.00 | 125.50 | 125.50 | 492,000 |
| 27 May 2024 | 123.50 | 124.00 | 122.00 | 123.50 | 123.50 | 214,000 |
| 24 May 2024 | 121.50 | 122.50 | 120.00 | 122.00 | 122.00 | 131,000 |
| 23 May 2024 | 123.00 | 123.50 | 121.50 | 121.50 | 121.50 | 115,000 |
| 22 May 2024 | 123.50 | 123.50 | 122.50 | 123.50 | 123.50 | 75,000 |
| 21 May 2024 | 123.00 | 124.00 | 121.50 | 123.50 | 123.50 | 230,000 |
| 20 May 2024 | 124.50 | 125.00 | 122.50 | 123.00 | 123.00 | 129,000 |
| 17 May 2024 | 123.00 | 124.50 | 122.50 | 123.50 | 123.50 | 160,000 |
| 16 May 2024 | 123.00 | 124.00 | 122.00 | 123.50 | 123.50 | 78,000 |
| 15 May 2024 | 124.00 | 126.00 | 122.50 | 123.00 | 123.00 | 268,000 |
| 14 May 2024 | 120.00 | 123.50 | 119.50 | 123.50 | 123.50 | 201,000 |
| 13 May 2024 | 120.50 | 121.00 | 118.50 | 120.00 | 120.00 | 214,000 |
| 10 May 2024 | 121.50 | 121.50 | 120.00 | 121.50 | 121.50 | 102,000 |
| 09 May 2024 | 121.50 | 122.50 | 121.00 | 121.50 | 121.50 | 118,000 |
| 08 May 2024 | 122.00 | 122.00 | 121.50 | 122.00 | 122.00 | 94,000 |
| 07 May 2024 | 125.00 | 125.00 | 118.00 | 122.00 | 122.00 | 573,000 |
| 06 May 2024 | 126.50 | 126.50 | 123.00 | 124.50 | 124.50 | 299,000 |
| 03 May 2024 | 127.50 | 128.00 | 125.50 | 126.50 | 126.50 | 268,000 |
| 02 May 2024 | 126.00 | 128.50 | 125.00 | 127.50 | 127.50 | 549,000 |
| 30 Apr 2024 | 125.00 | 127.50 | 124.00 | 126.00 | 126.00 | 630,000 |
| 29 Apr 2024 | 123.50 | 126.00 | 122.00 | 126.00 | 126.00 | 416,000 |
| 26 Apr 2024 | 121.00 | 123.50 | 119.00 | 123.50 | 123.50 | 436,000 |
| 25 Apr 2024 | 119.50 | 122.50 | 119.00 | 120.00 | 120.00 | 220,000 |
| 24 Apr 2024 | 117.00 | 121.00 | 117.00 | 121.00 | 121.00 | 490,000 |
| 23 Apr 2024 | 116.50 | 118.00 | 115.50 | 116.50 | 116.50 | 147,000 |
| 22 Apr 2024 | 113.00 | 116.00 | 112.50 | 115.00 | 115.00 | 133,000 |
| 19 Apr 2024 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | 177,000 |
| 18 Apr 2024 | 115.50 | 115.50 | 114.00 | 114.50 | 114.50 | 42,000 |
| 17 Apr 2024 | 112.50 | 115.50 | 112.50 | 115.00 | 115.00 | 69,000 |
| 16 Apr 2024 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 170,000 |
| 15 Apr 2024 | 115.00 | 115.50 | 114.00 | 114.00 | 114.00 | 152,000 |
| 12 Apr 2024 | 118.00 | 119.00 | 115.50 | 116.00 | 116.00 | 222,000 |
| 11 Apr 2024 | 119.00 | 119.00 | 116.50 | 117.00 | 117.00 | 151,000 |
| 10 Apr 2024 | 115.00 | 119.00 | 114.50 | 118.00 | 118.00 | 270,000 |
| 09 Apr 2024 | 116.00 | 116.00 | 114.50 | 114.50 | 114.50 | 68,000 |
| 08 Apr 2024 | 113.50 | 117.50 | 113.50 | 116.00 | 116.00 | 155,000 |
| 03 Apr 2024 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 75,000 |
| 02 Apr 2024 | 114.00 | 115.00 | 113.50 | 114.00 | 114.00 | 100,000 |
| 01 Apr 2024 | 114.00 | 114.50 | 113.50 | 114.00 | 114.00 | 97,000 |
| 29 Mar 2024 | 115.00 | 115.50 | 114.00 | 114.00 | 114.00 | 55,000 |
| 28 Mar 2024 | 115.00 | 116.50 | 114.50 | 115.00 | 115.00 | 106,000 |
| 27 Mar 2024 | 115.00 | 116.50 | 114.50 | 115.50 | 115.50 | 66,000 |
| 26 Mar 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 25 Mar 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 22 Mar 2024 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | 97,000 |
| 21 Mar 2024 | 116.00 | 120.00 | 115.50 | 116.50 | 116.50 | 469,000 |
| 20 Mar 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| 19 Mar 2024 | 114.00 | 114.50 | 112.50 | 112.50 | 112.50 | 186,000 |
| 18 Mar 2024 | 114.00 | 114.50 | 112.50 | 112.50 | 112.50 | 217,000 |
| 15 Mar 2024 | 115.00 | 116.50 | 114.00 | 114.00 | 114.00 | 146,000 |
| 14 Mar 2024 | 115.00 | 117.50 | 114.50 | 115.00 | 115.00 | 132,000 |
| 13 Mar 2024 | 115.50 | 116.50 | 115.00 | 115.00 | 115.00 | 128,000 |
| 12 Mar 2024 | 116.00 | 117.50 | 115.50 | 116.00 | 116.00 | 87,000 |
| 11 Mar 2024 | 116.00 | 118.50 | 116.00 | 116.50 | 116.50 | 128,000 |
| 08 Mar 2024 | 117.00 | 118.50 | 115.50 | 115.50 | 115.50 | 312,000 |
| 07 Mar 2024 | 121.00 | 121.00 | 117.00 | 117.00 | 117.00 | 619,000 |
| 06 Mar 2024 | 125.00 | 126.00 | 121.50 | 122.00 | 122.00 | 302,000 |
| 05 Mar 2024 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | 171,000 |
| 04 Mar 2024 | 126.00 | 127.50 | 123.50 | 126.50 | 126.50 | 505,000 |
| 01 Mar 2024 | 128.00 | 128.00 | 125.50 | 125.50 | 125.50 | 295,000 |
| 29 Feb 2024 | 128.50 | 130.00 | 127.00 | 128.00 | 128.00 | 314,000 |
| 27 Feb 2024 | 129.50 | 131.50 | 126.00 | 128.50 | 128.50 | 637,000 |
| 26 Feb 2024 | 133.50 | 133.50 | 128.50 | 130.00 | 130.00 | 926,000 |
| 23 Feb 2024 | 120.50 | 132.00 | 119.00 | 131.00 | 131.00 | 2,129,000 |
| 22 Feb 2024 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | 379,000 |
| 21 Feb 2024 | 114.00 | 123.50 | 114.00 | 122.00 | 122.00 | 718,000 |
| 20 Feb 2024 | 115.00 | 115.50 | 113.50 | 113.50 | 113.50 | 161,000 |
| 19 Feb 2024 | 114.50 | 116.00 | 114.00 | 115.50 | 115.50 | 112,000 |
| 16 Feb 2024 | 113.50 | 115.00 | 113.00 | 114.50 | 114.50 | 102,000 |
| 15 Feb 2024 | 112.00 | 115.50 | 110.50 | 114.50 | 114.50 | 247,000 |
| 05 Feb 2024 | 112.50 | 112.50 | 111.00 | 112.00 | 112.00 | 101,000 |
| 02 Feb 2024 | 110.50 | 112.00 | 110.00 | 112.00 | 112.00 | 102,000 |
| 01 Feb 2024 | 109.50 | 110.50 | 108.50 | 110.50 | 110.50 | 80,000 |
| 31 Jan 2024 | 111.50 | 111.50 | 109.00 | 109.50 | 109.50 | 346,000 |
| 30 Jan 2024 | 112.50 | 112.50 | 111.50 | 112.00 | 112.00 | 60,000 |
| 29 Jan 2024 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | 89,000 |
| 26 Jan 2024 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | 39,000 |
| 25 Jan 2024 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 78,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.