Taiwan - Delayed Quote TWD

Brightek Optoelectronic Co., Ltd. (5244.TW)

44.50

-1.00

(-2.20%)

At close: 1:30:15 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 2, 2025	45.05	45.80	43.45	44.50	44.50	1,002,698
May 29, 2025	46.25	46.40	45.50	45.50	45.50	741,150
May 28, 2025	47.30	47.30	45.45	45.50	45.50	1,127,046
May 27, 2025	48.60	48.60	46.15	46.30	46.30	2,797,064
May 26, 2025	46.25	48.75	45.40	48.65	48.65	5,620,500
May 23, 2025	45.90	47.85	45.85	46.05	46.05	2,971,457
May 22, 2025	46.85	47.50	46.00	46.00	46.00	1,477,569
May 21, 2025	47.80	47.95	46.75	46.90	46.90	2,446,329
May 20, 2025	44.80	47.70	44.60	47.50	47.50	4,779,696
May 19, 2025	45.00	45.00	44.10	44.10	44.10	945,186
May 16, 2025	46.30	46.50	45.05	45.25	45.25	1,375,615
May 15, 2025	47.05	47.10	45.70	46.25	46.25	2,312,570
May 14, 2025	46.20	49.00	46.10	47.35	47.35	8,398,086
May 13, 2025	47.20	47.90	45.55	46.05	46.05	3,235,156
May 12, 2025	47.75	48.20	45.85	46.75	46.75	10,391,581
May 9, 2025	43.20	47.05	42.40	47.05	47.05	7,087,300
May 8, 2025	42.50	44.15	42.50	42.80	42.80	1,781,308
May 7, 2025	41.90	43.70	40.85	42.15	42.15	2,270,120
May 6, 2025	41.85	42.15	41.20	41.20	41.20	715,254
May 5, 2025	44.90	44.90	40.45	41.20	41.20	2,133,129
May 2, 2025	46.00	46.35	44.40	44.40	44.40	1,539,661
Apr 30, 2025	47.00	47.00	44.50	45.05	45.05	2,596,125
Apr 29, 2025	45.20	47.15	44.35	47.05	47.05	6,660,601
Apr 28, 2025	42.25	46.20	42.05	45.65	45.65	7,506,285
Apr 25, 2025	40.75	42.30	40.35	42.00	42.00	3,346,360
Apr 24, 2025	41.20	41.20	39.30	39.50	39.50	1,028,210
Apr 23, 2025	41.40	42.50	40.50	40.55	40.55	3,019,084
Apr 22, 2025	37.80	41.55	37.80	39.80	39.80	4,727,160
Apr 21, 2025	40.30	40.30	37.20	38.70	38.70	1,387,000
Apr 18, 2025	39.80	40.95	39.75	40.25	40.25	2,668,500
Apr 17, 2025	39.70	39.70	38.20	39.35	39.35	1,683,053
Apr 16, 2025	38.60	40.60	38.30	39.85	39.85	3,550,273
Apr 15, 2025	37.45	40.00	36.70	39.50	39.50	2,172,493
Apr 14, 2025	36.10	38.10	35.95	36.55	36.55	1,705,200
Apr 11, 2025	34.00	35.40	33.75	34.95	34.95	1,840,300
Apr 10, 2025	37.50	37.50	36.50	37.50	37.50	1,562,483
Apr 9, 2025	34.20	36.25	34.10	34.10	34.10	1,533,000
Apr 8, 2025	38.30	39.60	37.85	37.85	37.85	1,796,122
Apr 7, 2025	42.05	42.05	42.05	42.05	42.05	67,020
Apr 2, 2025	47.60	48.80	45.95	46.70	46.70	5,762,264
Apr 1, 2025	46.80	49.15	45.00	47.60	47.60	8,088,004
Mar 31, 2025	49.70	49.70	45.55	45.55	45.55	4,224,685
Mar 28, 2025	50.40	52.30	50.00	50.60	50.60	13,206,415
Mar 27, 2025	48.60	52.00	48.50	49.65	49.65	14,776,610
Mar 26, 2025	46.10	48.25	46.10	48.25	48.25	2,219,546
Mar 25, 2025	44.40	44.50	43.10	43.90	43.90	319,304
Mar 24, 2025	44.85	45.55	44.20	44.35	44.35	432,585
Mar 21, 2025	44.55	44.55	43.70	44.00	44.00	230,108
Mar 20, 2025	43.20	45.00	43.20	44.35	44.35	535,019
Mar 19, 2025	42.20	44.60	41.75	43.40	43.40	779,005
Mar 18, 2025	42.45	42.60	41.75	42.10	42.10	233,253
Mar 17, 2025	42.45	43.80	41.85	41.85	41.85	437,008
Mar 14, 2025	41.40	42.00	41.15	41.55	41.55	215,005
Mar 13, 2025	42.25	42.30	41.50	41.50	41.50	228,019
Mar 12, 2025	41.50	42.30	41.40	41.50	41.50	189,002
Mar 11, 2025	40.80	41.65	40.30	41.35	41.35	321,000
Mar 10, 2025	42.60	42.80	42.05	42.15	42.15	238,000
Mar 7, 2025	43.95	44.10	42.80	42.85	42.85	345,010
Mar 6, 2025	44.60	44.85	43.70	43.75	43.75	217,350
Mar 5, 2025	44.30	44.80	43.65	44.60	44.60	183,135
Mar 4, 2025	43.80	44.15	43.25	43.90	43.90	252,130
Mar 3, 2025	45.40	45.40	43.75	43.80	43.80	231,000
Feb 27, 2025	45.85	46.00	44.65	44.75	44.75	278,003
Feb 26, 2025	45.65	46.50	45.35	45.40	45.40	287,739
Feb 25, 2025	46.15	46.15	45.60	45.80	45.80	326,050
Feb 24, 2025	46.10	46.85	46.00	46.50	46.50	238,351
Feb 21, 2025	46.80	47.00	46.25	46.65	46.65	258,050
Feb 20, 2025	47.40	47.40	46.35	46.50	46.50	344,300
Feb 19, 2025	47.40	47.55	46.80	47.05	47.05	256,050
Feb 18, 2025	47.30	47.75	46.70	46.95	46.95	352,085
Feb 17, 2025	47.20	47.75	47.05	47.05	47.05	275,595
Feb 14, 2025	47.35	47.55	46.30	46.60	46.60	466,550
Feb 13, 2025	47.95	47.95	47.05	47.60	47.60	434,245
Feb 12, 2025	47.25	48.75	46.85	47.20	47.20	1,260,400
Feb 11, 2025	45.25	49.50	45.15	48.15	48.15	1,862,240
Feb 10, 2025	45.70	45.70	44.75	45.25	45.25	460,300
Feb 7, 2025	44.60	46.40	44.45	45.55	45.55	681,500
Feb 6, 2025	44.15	45.30	44.05	44.50	44.50	802,301
Feb 5, 2025	44.90	45.90	44.90	44.95	44.95	412,500
Feb 4, 2025	44.05	45.60	44.00	44.95	44.95	722,000
Feb 3, 2025	46.85	46.85	44.05	44.35	44.35	1,220,127
Jan 22, 2025	48.95	49.35	47.75	47.85	47.85	2,253,386
Jan 21, 2025	47.10	50.90	46.60	48.75	48.75	3,921,100
Jan 20, 2025	48.20	48.20	47.05	47.10	47.10	1,528,785
Jan 17, 2025	51.00	51.70	48.50	48.50	48.50	9,504,570
Jan 16, 2025	46.50	49.65	45.50	49.65	49.65	5,245,123
Jan 15, 2025	43.90	47.50	43.90	45.15	45.15	2,726,050
Jan 14, 2025	42.45	44.25	42.25	43.60	43.60	959,500
Jan 13, 2025	45.50	46.75	42.50	43.00	43.00	5,719,500
Jan 10, 2025	41.15	45.40	41.05	45.40	45.40	2,387,300
Jan 9, 2025	44.00	44.00	41.30	41.30	41.30	1,059,000
Jan 8, 2025	44.25	44.45	43.50	44.10	44.10	824,500
Jan 7, 2025	46.05	46.15	44.20	44.20	44.20	1,540,100
Jan 6, 2025	46.95	47.00	45.75	46.05	46.05	632,030
Jan 3, 2025	48.10	48.20	45.50	45.75	45.75	1,583,215
Jan 2, 2025	49.50	49.50	47.45	47.50	47.50	1,287,629
Dec 31, 2024	49.50	49.90	49.10	49.20	49.20	797,005
Dec 30, 2024	49.80	51.00	49.20	49.20	49.20	1,659,040
Dec 27, 2024	52.00	52.30	49.50	49.55	49.55	1,894,525
Dec 26, 2024	53.70	54.50	51.10	51.90	51.90	3,449,126
Dec 25, 2024	53.40	55.50	52.90	54.20	54.20	4,971,065
Dec 24, 2024	53.90	56.00	53.20	53.40	53.40	10,084,032
Dec 23, 2024	52.00	54.20	50.70	53.90	53.90	6,420,354
Dec 20, 2024	51.10	54.40	50.40	51.00	51.00	11,310,500
Dec 19, 2024	48.00	52.10	48.00	52.10	52.10	6,327,000
Dec 18, 2024	48.40	49.40	47.45	48.70	48.70	1,140,050
Dec 17, 2024	49.45	50.50	48.35	48.35	48.35	2,040,500
Dec 16, 2024	52.20	52.20	47.80	49.45	49.45	2,832,000
Dec 13, 2024	50.60	51.60	50.30	51.40	51.40	1,693,051
Dec 12, 2024	50.20	51.20	50.10	50.60	50.60	1,645,500
Dec 11, 2024	48.85	51.50	48.30	50.30	50.30	3,824,000
Dec 10, 2024	50.50	51.80	48.30	48.30	48.30	2,556,551
Dec 9, 2024	54.60	54.90	50.50	50.70	50.70	4,826,219
Dec 6, 2024	53.80	55.80	51.60	55.00	55.00	7,558,010
Dec 5, 2024	56.60	57.40	54.20	54.60	54.60	6,429,313
Dec 4, 2024	53.40	59.00	53.00	56.00	56.00	20,136,613
Dec 3, 2024	52.40	54.40	51.50	54.40	54.40	9,288,519
Dec 2, 2024	52.00	55.60	50.00	51.50	51.50	23,277,267
Nov 29, 2024	51.70	52.00	48.20	52.00	52.00	12,259,052
Nov 28, 2024	48.65	48.65	45.60	47.30	47.30	10,387,763
Nov 27, 2024	44.25	44.25	44.25	44.25	44.25	242,157
Nov 26, 2024	40.15	40.40	40.15	40.25	40.25	13,000
Nov 25, 2024	40.15	40.45	40.15	40.15	40.15	29,000
Nov 22, 2024	39.80	40.60	39.60	40.35	40.35	54,037
Nov 21, 2024	39.90	40.20	39.50	40.15	40.15	69,000
Nov 20, 2024	40.05	40.05	40.05	40.05	40.05	120,002
Nov 19, 2024	39.90	41.30	39.90	40.00	40.00	143,150
Nov 18, 2024	39.95	40.30	39.80	39.90	39.90	59,000
Nov 15, 2024	40.20	41.80	40.20	40.30	40.30	91,000
Nov 14, 2024	40.65	40.85	40.20	40.20	40.20	53,000
Nov 13, 2024	40.15	41.35	40.00	40.60	40.60	61,000
Nov 12, 2024	41.05	41.15	40.30	40.40	40.40	37,000
Nov 11, 2024	40.50	41.25	40.50	40.80	40.80	32,000
Nov 8, 2024	41.30	41.40	41.00	41.10	41.10	21,000
Nov 7, 2024	42.95	42.95	41.30	41.30	41.30	51,005
Nov 6, 2024	40.80	41.50	40.65	41.30	41.30	39,000
Nov 5, 2024	41.30	41.95	41.30	41.50	41.50	20,001
Nov 4, 2024	41.60	41.60	41.60	41.60	41.60	1,000
Nov 1, 2024	41.00	42.00	41.00	42.00	42.00	20,002
Oct 30, 2024	41.30	41.70	41.30	41.55	41.55	25,000
Oct 29, 2024	41.30	41.90	41.15	41.70	41.70	49,000
Oct 28, 2024	41.90	42.00	41.40	41.60	41.60	45,000
Oct 25, 2024	41.80	42.30	41.60	41.90	41.90	55,000
Oct 24, 2024	41.90	42.15	41.55	41.80	41.80	16,000
Oct 23, 2024	41.05	42.50	41.05	42.15	42.15	14,001
Oct 22, 2024	42.00	42.40	41.85	42.15	42.15	14,000
Oct 21, 2024	42.15	42.50	41.95	42.10	42.10	59,000
Oct 18, 2024	42.10	43.25	41.50	42.15	42.15	73,000
Oct 17, 2024	42.30	43.15	42.15	42.45	42.45	29,000
Oct 16, 2024	42.70	42.70	42.10	42.25	42.25	73,000
Oct 15, 2024	43.10	43.10	42.40	42.60	42.60	130,153
Oct 14, 2024	43.00	43.20	42.80	43.10	43.10	31,000
Oct 11, 2024	42.85	43.70	42.85	43.20	43.20	41,000
Oct 9, 2024	42.85	42.85	42.40	42.85	42.85	34,003
Oct 8, 2024	43.90	43.90	42.80	42.80	42.80	46,866
Oct 7, 2024	43.35	43.90	43.00	43.40	43.40	39,000
Oct 4, 2024	43.50	43.75	43.10	43.35	43.35	52,000
Oct 1, 2024	44.00	44.05	43.85	43.85	43.85	45,000
Sep 30, 2024	43.70	43.95	43.60	43.95	43.95	43,000
Sep 27, 2024	44.55	44.55	43.55	44.40	44.40	35,000
Sep 26, 2024	44.35	44.35	43.40	44.20	44.20	61,000
Sep 25, 2024	45.70	45.70	43.95	44.30	44.30	49,000
Sep 24, 2024	44.65	44.75	43.65	44.50	44.50	92,000
Sep 23, 2024	45.10	45.10	44.65	44.75	44.75	74,050
Sep 20, 2024	45.65	45.65	44.80	44.95	44.95	146,000
Sep 19, 2024	44.95	45.50	44.30	45.05	45.05	56,000
Sep 18, 2024	45.95	45.95	44.80	44.95	44.95	162,000
Sep 16, 2024	43.10	45.35	43.05	45.05	45.05	316,000
Sep 13, 2024	42.25	43.50	42.25	43.10	43.10	123,000
Sep 12, 2024	42.05	42.95	42.05	42.20	42.20	179,100
Sep 11, 2024	42.40	43.00	41.90	42.20	42.20	76,000
Sep 10, 2024	41.00	43.00	41.00	42.40	42.40	178,118
Sep 9, 2024	40.95	41.00	40.00	40.90	40.90	168,000
Sep 6, 2024	40.75	40.95	40.45	40.95	40.95	148,200
Sep 5, 2024	40.90	41.40	40.65	40.75	40.75	94,000
Sep 4, 2024	40.85	41.85	40.80	41.25	41.25	73,000
Sep 3, 2024	42.00	42.55	42.00	42.55	42.55	4,000
Sep 2, 2024	42.70	42.85	42.20	42.55	42.55	19,000
Aug 30, 2024	42.85	43.00	42.75	42.75	42.75	17,000
Aug 29, 2024	42.75	42.80	42.50	42.80	42.80	26,000
Aug 28, 2024	43.00	43.15	42.65	43.10	43.10	45,000
Aug 27, 2024	43.10	43.50	42.50	43.25	43.25	27,000
Aug 26, 2024	43.00	43.20	42.80	43.10	43.10	21,000
Aug 23, 2024	42.30	43.00	42.30	43.00	43.00	36,000
Aug 22, 2024	41.75	43.00	41.50	42.35	42.35	45,000
Aug 21, 2024	41.40	41.50	41.10	41.50	41.50	26,001
Aug 20, 2024	41.35	41.60	41.05	41.35	41.35	54,000
Aug 19, 2024	40.75	41.05	40.60	41.00	41.00	53,000
Aug 16, 2024	40.50	41.10	40.45	40.70	40.70	66,000
Aug 15, 2024	40.60	40.70	39.95	40.70	40.70	43,000
Aug 14, 2024	40.95	41.70	40.35	40.50	40.50	62,000
Aug 13, 2024	40.50	40.85	40.20	40.55	40.55	39,000
Aug 12, 2024	40.15	41.30	40.15	40.50	40.50	74,000
Aug 9, 2024	39.95	41.10	39.50	40.15	40.15	240,000
Aug 8, 2024	41.70	42.40	39.25	40.10	40.10	150,154
Aug 7, 2024	40.75	42.40	40.75	41.70	41.70	70,000
Aug 6, 2024	41.35	41.35	38.40	40.75	40.75	248,000
Aug 5, 2024	45.75	45.75	41.40	42.00	42.00	391,104
Aug 2, 2024	46.80	47.20	45.80	45.95	45.95	172,000
Aug 1, 2024	47.85	48.00	46.90	47.20	47.20	108,000
Jul 31, 2024	47.80	47.80	46.75	47.15	47.15	98,000
Jul 30, 2024	47.90	47.90	46.70	47.85	47.85	50,000
Jul 29, 2024	48.15	49.60	47.45	47.45	47.45	278,000
Jul 26, 2024	46.65	47.70	46.05	47.70	47.70	172,000
Jul 23, 2024	47.25	47.85	47.25	47.70	47.70	117,000
Jul 22, 2024	47.00	47.70	46.60	46.80	46.80	166,000
Jul 19, 2024	47.05	47.25	46.60	47.15	47.15	107,000
Jul 18, 2024	47.40	47.50	46.70	47.20	47.20	125,000
Jul 17, 2024	48.20	48.20	47.10	47.20	47.20	85,000
Jul 16, 2024	47.00	47.20	46.50	46.70	46.70	83,000
Jul 15, 2024	48.45	48.45	46.55	46.60	46.60	61,000
Jul 12, 2024	47.00	47.45	46.75	46.80	46.80	44,025
Jul 11, 2024	47.85	47.85	46.85	47.00	47.00	163,004
Jul 10, 2024	47.60	47.75	46.70	47.70	47.70	89,252
Jul 9, 2024	48.00	48.00	46.65	46.95	46.95	167,000
Jul 8, 2024	49.20	49.50	47.60	48.00	48.00	262,199
Jul 5, 2024	48.50	50.40	48.50	49.90	49.90	432,000
Jul 4, 2024	48.90	48.95	48.00	48.45	48.45	117,000
Jul 3, 2024	49.30	49.55	48.30	48.45	48.45	315,060
Jul 2, 2024	48.45	49.90	47.85	49.20	49.20	496,000
Jul 1, 2024	46.50	49.00	46.50	48.45	48.45	479,000
Jun 28, 2024	47.00	47.00	46.25	46.50	46.50	40,100
Jun 27, 2024	46.50	46.65	46.25	46.25	46.25	85,000
Jun 26, 2024	46.40	47.15	46.40	46.75	46.75	128,000
Jun 25, 2024	47.50	47.50	46.35	46.35	46.35	94,000
Jun 24, 2024	47.60	47.90	47.00	47.05	47.05	124,031
Jun 21, 2024	46.95	47.80	46.95	47.60	47.60	228,000
Jun 20, 2024	46.50	47.50	46.50	46.95	46.95	124,000
Jun 19, 2024	46.70	47.00	46.20	46.55	46.55	131,010
Jun 18, 2024	1.2 Dividend
Jun 18, 2024	46.40	47.30	46.30	46.70	46.70	111,000
Jun 17, 2024	45.85	47.35	45.80	47.10	45.90	200,000
Jun 14, 2024	45.35	46.05	45.35	45.85	44.68	86,120
Jun 13, 2024	46.30	46.40	45.10	45.35	44.19	156,000
Jun 12, 2024	46.05	46.80	45.45	46.05	44.88	177,003
Jun 11, 2024	48.15	48.15	46.00	46.05	44.88	230,032
Jun 7, 2024	47.00	47.65	47.00	47.30	46.09	105,588
Jun 6, 2024	47.30	47.85	46.80	47.05	45.85	184,000
Jun 5, 2024	47.55	47.60	46.75	47.05	45.85	149,000
Jun 4, 2024	47.50	48.70	47.10	47.15	45.95	192,041
Jun 3, 2024	47.00	47.80	46.95	47.40	46.19	244,276

8111.TWO Ligitek Electronics Co.,Ltd

48.25

-4.27%

6517.TWO BASO Precision Optics Co., LTD

80.60

-5.73%

3645.TW Taimide Tech. Inc.

57.50

-3.04%

6114.TWO Juic International Corporation

44.15

-6.86%

5251.TWO JSW Pacific Corporation

47.40

-0.21%

5230.TWO Ledlink Optics, Inc.

23.60

-3.67%

6560.TWO Appro Photoelectron Inc.

45.65

+2.35%

5469.TW HannStar Board Corporation

59.60

-1.65%

3294.TWO Megaforce Company Limited

35.60

-6.32%

6962.TW ITH CORPORATION

55.50

-3.14%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Brightek Optoelectronic Co., Ltd. (5244.TW)

Related Tickers