Taipei Exchange - Delayed Quote
TWD
Brillian Network & Automation Integrated System Co. Ltd. (6788.TWO)
324.00
0.00
(0.00%)
At close: 1:30:21 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
319.00
329.00
317.50
324.00
324.00
145,786
Oct 30, 2026
333.00
333.00
318.00
324.00
324.00
367,221
Oct 29, 2026
346.50
346.50
337.00
341.00
341.00
160,126
Oct 28, 2026
343.50
347.00
337.50
346.00
346.00
141,125
Oct 27, 2026
345.00
348.00
335.00
335.00
335.00
321,145
Oct 23, 2026
344.50
344.50
344.50
344.50
344.50
-
Oct 22, 2026
370.00
370.00
344.50
344.50
344.50
341,481
Oct 21, 2026
354.00
368.00
353.50
365.50
365.50
288,217
Oct 20, 2026
354.00
358.00
346.50
347.00
347.00
131,558
Oct 19, 2026
351.50
356.00
345.50
353.50
353.50
214,415
Oct 16, 2026
365.00
366.50
354.50
361.50
361.50
240,170
Oct 15, 2026
372.00
372.00
350.00
358.50
358.50
413,082
Oct 14, 2026
371.00
379.00
367.50
375.50
375.50
309,573
Oct 13, 2026
365.50
372.00
361.00
363.00
363.00
310,666
Oct 12, 2026
379.00
379.00
365.00
368.50
368.50
657,430
Oct 8, 2026
375.00
390.00
364.50
375.50
375.50
1,081,200
Oct 7, 2026
375.00
385.00
375.00
377.00
377.00
683,443
Oct 6, 2026
376.50
380.00
367.50
370.50
370.50
274,099
Oct 5, 2026
367.00
389.50
360.00
376.50
376.50
843,783
Oct 2, 2026
347.50
365.50
347.00
360.00
360.00
434,788
Oct 1, 2026
351.00
353.00
344.50
346.50
346.50
151,100
Sep 30, 2026
346.00
351.50
346.00
349.00
349.00
161,383
Sep 29, 2026
343.50
349.50
340.50
344.50
344.50
185,397
Sep 24, 2026
334.50
340.50
334.50
339.00
339.00
64,132
Sep 23, 2026
342.00
342.00
336.00
336.00
336.00
89,279
Sep 22, 2026
344.50
345.00
335.50
336.50
336.50
175,246
Sep 21, 2026
345.00
345.00
333.00
341.50
341.50
213,200
Sep 18, 2026
333.00
342.00
329.00
341.50
341.50
230,140
Sep 17, 2026
330.50
336.50
324.50
324.50
324.50
188,129
Sep 16, 2026
320.00
328.00
320.00
326.50
326.50
77,053
Sep 15, 2026
326.00
326.50
318.00
318.50
318.50
125,361
Sep 14, 2026
323.00
330.50
322.50
326.00
326.00
95,503
Sep 11, 2026
330.00
331.00
325.50
326.50
326.50
207,237
Sep 10, 2026
349.50
349.50
333.00
333.00
333.00
341,841
Sep 9, 2026
343.00
358.50
335.50
347.00
347.00
757,186
Sep 8, 2026
361.50
361.50
348.00
348.00
348.00
194,779
Sep 7, 2026
356.50
362.00
351.00
358.50
358.50
297,256
Sep 4, 2026
361.00
361.00
350.00
352.50
352.50
290,199
Sep 3, 2026
368.50
371.50
355.00
355.00
355.00
247,101
Sep 2, 2026
379.00
379.00
367.00
368.00
368.00
285,524
Sep 1, 2026
364.50
393.00
363.00
379.50
379.50
724,207
Aug 31, 2026
364.50
364.50
353.00
361.00
361.00
286,121
Aug 28, 2026
373.00
373.50
363.00
368.50
368.50
268,146
Aug 27, 2026
364.50
368.00
357.50
367.00
367.00
258,755
Aug 26, 2026
351.00
361.50
351.00
359.00
359.00
120,080
Aug 25, 2026
353.00
355.00
343.00
353.00
353.00
157,042
Aug 24, 2026
353.50
362.50
352.50
353.00
353.00
205,002
Aug 21, 2026
347.00
351.50
346.00
350.50
350.50
72,005
Aug 20, 2026
356.50
358.00
344.00
348.50
348.50
158,446
Aug 19, 2026
349.50
359.50
340.50
350.00
350.00
162,510
Aug 18, 2026
368.00
368.00
352.50
352.50
352.50
201,201
Aug 17, 2026
366.50
366.50
358.00
364.00
364.00
134,151
Aug 14, 2026
369.50
369.50
360.00
363.50
363.50
219,121
Aug 13, 2026
368.50
372.00
363.50
363.50
363.50
200,191
Aug 12, 2026
359.00
371.50
359.00
363.50
363.50
279,403
Aug 11, 2026
351.50
357.00
346.00
355.50
355.50
168,128
Aug 10, 2026
359.50
359.50
351.00
355.00
355.00
257,179
Aug 7, 2026
357.50
358.00
340.00
340.00
340.00
332,110
Aug 6, 2026
356.00
359.50
348.00
356.50
356.50
347,055
Aug 5, 2026
356.00
362.50
355.00
359.00
359.00
369,414
Aug 4, 2026
335.00
355.50
335.00
344.50
344.50
348,040
Aug 3, 2026
322.50
341.50
321.00
339.50
339.50
397,050
Jul 31, 2026
318.50
322.50
314.50
322.50
322.50
265,106
Jul 30, 2026
299.50
314.50
291.00
293.50
293.50
450,130
Jul 29, 2026
313.50
319.00
292.00
306.00
306.00
766,715
Jul 28, 2026
330.00
331.00
310.50
311.00
311.00
490,008
Jul 27, 2026
352.00
352.00
332.50
341.50
341.50
263,410
Jul 24, 2026
347.00
367.50
345.00
348.00
348.00
355,010
Jul 23, 2026
356.00
362.00
346.50
349.00
349.00
271,147
Jul 22, 2026
364.50
364.50
354.50
354.50
354.50
283,141
Jul 21, 2026
348.00
357.00
346.50
354.00
354.00
223,023
Jul 20, 2026
352.50
354.00
329.50
344.50
344.50
512,145
Jul 17, 2026
376.50
376.50
348.00
349.00
349.00
626,855
Jul 16, 2026
387.00
389.50
376.00
384.00
384.00
320,415
Jul 15, 2026
379.00
397.00
375.00
391.00
391.00
441,115
Jul 14, 2026
395.00
396.50
355.50
373.00
373.00
1,033,855
Jul 13, 2026
408.00
411.00
394.50
394.50
394.50
474,515
Jul 9, 2026
412.00
413.00
403.50
403.50
403.50
457,348
Jul 8, 2026
419.00
423.00
405.00
408.00
408.00
656,431
Jul 7, 2026
440.50
441.50
415.00
419.00
419.00
624,011
Jul 6, 2026
450.00
452.00
434.00
436.00
436.00
691,488
Jul 3, 2026
438.00
451.50
436.00
445.00
445.00
850,722
Jul 2, 2026
438.00
462.00
434.00
440.00
440.00
976,181
Jul 1, 2026
439.00
448.50
432.00
443.50
443.50
834,129
Jun 30, 2026
429.00
434.50
425.00
430.50
430.50
385,425
Jun 29, 2026
422.00
433.50
421.00
422.50
422.50
422,070
Jun 26, 2026
437.00
453.00
422.00
422.00
422.00
908,539
Jun 25, 2026
458.50
459.50
443.00
443.00
443.00
1,384,241
Jun 24, 2026
425.50
466.00
420.00
456.00
456.00
2,612,353
Jun 23, 2026
445.00
447.50
428.00
429.00
429.00
880,352
Jun 22, 2026
443.00
449.00
436.50
443.50
443.50
923,768
Jun 18, 2026
439.00
440.00
431.50
438.00
438.00
708,929
Jun 17, 2026
422.00
439.00
422.00
435.00
435.00
619,185
Jun 16, 2026
447.00
447.00
427.00
427.00
427.00
1,281,049
Jun 15, 2026
446.00
453.50
438.00
449.00
449.00
1,965,588
Jun 12, 2026
422.50
428.00
409.00
421.00
421.00
1,194,480
Jun 11, 2026
424.00
426.00
398.50
404.50
404.50
1,390,357
Jun 10, 2026
453.50
465.00
424.00
424.00
424.00
2,486,575
Jun 9, 2026
453.00
475.00
451.00
471.00
471.00
3,725,717
Jun 8, 2026
400.00
459.00
393.00
441.00
441.00
3,153,945
Jun 5, 2026
407.00
432.00
390.50
430.50
430.50
1,413,641
Jun 4, 2026
415.00
415.50
407.50
408.50
408.50
322,062
Jun 3, 2026
404.50
426.00
404.00
417.00
417.00
617,858
Jun 2, 2026
15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
412.50
414.50
401.00
401.50
401.50
688,215
Jun 1, 2026
424.50
429.00
420.00
425.50
410.50
859,052
May 29, 2026
423.00
423.50
417.50
423.50
408.57
486,074
May 28, 2026
420.00
425.00
416.00
417.50
402.78
611,234
May 27, 2026
436.00
438.00
414.50
419.00
404.23
775,226
May 26, 2026
429.50
434.50
422.50
427.00
411.95
631,214
May 25, 2026
430.50
434.00
423.50
424.00
409.05
740,148
May 22, 2026
411.00
425.00
411.00
423.50
408.57
736,477
May 21, 2026
403.00
408.00
403.00
407.50
393.13
413,908
May 20, 2026
409.00
409.00
393.00
393.00
379.15
540,135
May 19, 2026
403.00
417.50
398.00
404.00
389.76
553,108
May 18, 2026
407.50
407.50
392.00
403.50
389.28
910,584
May 15, 2026
445.50
448.00
403.00
408.00
393.62
2,126,337
May 14, 2026
458.00
461.50
442.50
443.50
427.87
993,650
May 13, 2026
461.50
461.50
449.50
454.00
438.00
947,184
May 12, 2026
470.00
478.00
458.00
465.00
448.61
1,278,501
May 11, 2026
457.50
473.50
448.00
467.50
451.02
1,657,697
May 8, 2026
460.50
487.00
444.00
454.50
438.48
2,338,433
May 7, 2026
443.00
483.00
436.00
460.50
444.27
2,345,511
May 6, 2026
446.00
447.00
420.00
439.50
424.01
1,736,679
May 5, 2026
436.00
443.00
433.00
442.00
426.42
773,157
May 4, 2026
453.00
454.00
438.00
438.50
423.04
1,217,507
Apr 30, 2026
440.00
446.50
434.00
442.00
426.42
1,341,318
Apr 29, 2026
434.00
454.00
433.50
438.50
423.04
1,483,376
Apr 28, 2026
436.00
447.50
432.00
435.00
419.67
1,184,136
Apr 27, 2026
473.00
476.50
417.50
435.00
419.67
2,553,342
Apr 24, 2026
478.00
483.00
450.00
459.00
442.82
2,701,128
Apr 23, 2026
528.00
535.00
471.00
471.00
454.40
4,072,752
Apr 22, 2026
515.00
549.00
504.00
523.00
504.56
3,228,222
Apr 21, 2026
495.50
521.00
489.00
508.00
490.09
4,879,610
Apr 20, 2026
471.50
474.00
468.50
474.00
457.29
1,662,346
Apr 17, 2026
389.50
431.00
384.00
431.00
415.81
4,558,595
Apr 16, 2026
391.00
398.00
381.00
392.00
378.18
1,376,528
Apr 15, 2026
395.50
398.00
382.00
389.00
375.29
2,078,268
Apr 14, 2026
378.00
402.00
372.00
392.00
378.18
4,113,374
Apr 13, 2026
361.00
372.50
356.00
369.00
355.99
1,545,757
Apr 10, 2026
380.00
382.50
360.50
365.00
352.13
5,017,385
Apr 9, 2026
393.00
406.00
383.00
400.00
385.90
2,284,323
Apr 8, 2026
388.00
396.50
380.00
392.50
378.66
1,922,582
Apr 7, 2026
382.00
386.00
371.00
376.50
363.23
1,249,398
Apr 2, 2026
369.50
387.50
363.00
373.50
360.33
2,768,203
Apr 1, 2026
370.00
371.50
362.00
363.00
350.20
1,031,205
Mar 31, 2026
365.00
370.50
342.00
352.00
339.59
1,793,785
Mar 30, 2026
371.00
372.00
356.50
365.00
352.13
1,727,323
Mar 27, 2026
377.50
401.00
377.50
380.00
366.60
3,097,292
Mar 26, 2026
405.00
409.50
381.00
381.00
367.57
3,505,120
Mar 25, 2026
390.00
409.00
383.00
401.00
386.86
6,824,791
Mar 24, 2026
355.00
377.50
354.50
377.50
364.19
3,574,497
Mar 23, 2026
352.00
360.00
342.50
343.50
331.39
1,829,167
Mar 20, 2026
374.50
383.00
356.00
362.50
349.72
2,870,004
Mar 19, 2026
385.50
404.00
370.00
371.00
357.92
4,257,273
Mar 18, 2026
358.50
385.00
358.50
385.00
371.43
3,977,547
Mar 17, 2026
352.00
356.00
341.50
350.00
337.66
2,027,350
Mar 16, 2026
341.50
350.50
334.50
346.00
333.80
1,712,686
Mar 13, 2026
340.00
344.00
335.50
338.00
326.08
1,183,421
Mar 12, 2026
349.00
363.50
344.00
346.00
333.80
2,654,410
Mar 11, 2026
352.50
355.00
340.50
347.50
335.25
2,414,786
Mar 10, 2026
320.50
337.00
320.00
333.50
321.74
1,493,781
Mar 9, 2026
304.00
314.00
301.00
314.00
302.93
1,277,283
Mar 6, 2026
338.50
348.50
330.00
332.00
320.30
3,067,142
Mar 5, 2026
320.00
342.00
318.00
342.00
329.94
1,546,631
Mar 4, 2026
320.50
323.00
304.00
311.00
300.04
1,467,829
Mar 3, 2026
338.50
345.00
327.00
330.50
318.85
1,737,917
Mar 2, 2026
334.00
345.00
334.00
338.00
326.08
2,044,131
Feb 26, 2026
332.00
360.00
327.00
353.00
340.56
3,323,762
Feb 25, 2026
336.00
338.00
322.00
328.50
316.92
1,557,504
Feb 24, 2026
314.00
334.00
308.50
333.00
321.26
2,122,338
Feb 23, 2026
304.50
315.00
304.50
311.00
300.04
649,669
Feb 11, 2026
301.50
303.00
299.00
300.00
289.42
269,521
Feb 10, 2026
301.00
303.00
296.50
301.00
290.39
693,399
Feb 9, 2026
311.00
312.00
301.50
303.50
292.80
534,080
Feb 6, 2026
300.50
310.00
296.00
304.50
293.77
953,178
Feb 5, 2026
317.00
317.00
305.50
305.50
294.73
815,374
Feb 4, 2026
322.00
324.00
316.00
320.50
309.20
852,115
Feb 3, 2026
310.00
324.50
304.50
323.50
312.10
1,461,182
Feb 2, 2026
308.00
308.00
301.00
304.00
293.28
932,184
Jan 30, 2026
319.00
321.50
311.50
312.50
301.48
818,906
Jan 29, 2026
320.00
327.00
314.50
321.00
309.68
1,251,606
Jan 28, 2026
318.00
322.00
313.50
318.00
306.79
905,508
Jan 27, 2026
322.00
331.00
315.50
317.00
305.82
2,599,400
Jan 26, 2026
319.00
324.00
310.50
316.00
304.86
973,205
Jan 23, 2026
317.00
321.50
315.00
318.50
307.27
684,746
Jan 22, 2026
329.00
330.50
313.00
314.00
302.93
1,989,296
Jan 21, 2026
343.50
349.00
317.50
321.00
309.68
2,777,780
Jan 20, 2026
344.00
355.00
340.50
348.00
335.73
1,564,547
Jan 19, 2026
348.00
348.50
337.00
344.00
331.87
1,782,141
Jan 16, 2026
364.00
369.00
341.00
350.00
337.66
3,378,687
Jan 15, 2026
342.00
350.00
338.50
345.00
332.84
1,393,333
Jan 14, 2026
338.50
352.00
332.00
343.00
330.91
1,998,304
Jan 13, 2026
352.50
357.50
327.50
338.50
326.57
3,827,411
Jan 12, 2026
354.00
361.50
335.50
353.50
341.04
2,242,312
Jan 9, 2026
341.00
356.00
333.00
344.50
332.36
2,483,743
Jan 8, 2026
365.50
380.00
337.50
342.00
329.94
4,545,938
Jan 7, 2026
398.00
399.00
368.00
368.50
355.51
1,468,188
Jan 6, 2026
385.00
400.00
385.00
399.00
384.93
1,023,883
Jan 5, 2026
380.00
383.50
373.00
382.50
369.02
905,450
Jan 2, 2026
385.00
393.00
370.00
375.00
361.78
979,552
Dec 31, 2025
371.50
384.50
371.50
382.00
368.53
1,088,229
Dec 30, 2025
357.00
366.50
354.50
366.50
353.58
750,752
Dec 29, 2025
350.00
363.00
350.00
358.00
345.38
951,186
Dec 26, 2025
353.50
368.50
340.00
347.50
335.25
1,310,773
Dec 24, 2025
338.00
348.50
337.50
347.50
335.25
1,156,442
Dec 23, 2025
330.50
339.50
327.50
335.00
323.19
2,010,501
Dec 22, 2025
319.00
338.00
311.00
336.50
324.64
6,315,868
Dec 19, 2025
305.50
323.50
294.00
323.00
311.61
6,284,604
Dec 18, 2025
291.50
303.00
287.50
302.00
291.35
6,371,196
Dec 17, 2025
300.50
303.50
283.50
291.00
280.74
6,967,535
Dec 16, 2025
290.00
294.50
279.50
293.50
283.15
8,530,182
Dec 15, 2025
247.50
271.00
245.50
268.50
259.03
3,719,037
Dec 12, 2025
250.50
253.00
245.50
247.50
238.77
640,658
Dec 11, 2025
244.00
253.00
243.00
247.00
238.29
1,261,356
Dec 10, 2025
239.00
243.00
237.00
241.00
232.50
630,511
Dec 9, 2025
233.00
237.50
231.50
234.50
226.23
373,064
Dec 8, 2025
229.50
234.00
229.50
232.50
224.30
452,743
Dec 5, 2025
226.00
226.50
223.00
225.00
217.07
129,409
Dec 4, 2025
229.00
229.50
225.00
225.50
217.55
232,029
Dec 3, 2025
222.50
227.50
222.50
226.00
218.03
303,105
Dec 2, 2025
221.50
222.50
220.50
221.50
213.69
168,053
Dec 1, 2025
224.00
224.00
219.00
220.00
212.24
183,024
Nov 28, 2025
220.00
223.00
219.00
223.00
215.14
253,600
Nov 27, 2025
221.50
222.00
217.50
218.00
210.31
170,115
Nov 26, 2025
217.50
222.00
217.00
219.00
211.28
337,235
Nov 25, 2025
218.50
219.00
214.50
215.00
207.42
218,355
Nov 24, 2025
211.00
216.00
211.00
215.00
207.42
301,779
Nov 21, 2025
215.00
215.00
208.00
209.50
202.11
410,044
Nov 20, 2025
218.50
221.50
215.00
217.00
209.35
376,193
Nov 19, 2025
217.50
218.00
212.00
213.00
205.49
276,888
Nov 18, 2025
220.50
222.50
214.00
215.00
207.42
376,277
Nov 17, 2025
224.50
224.50
219.50
220.50
212.73
284,930
Nov 14, 2025
226.00
227.00
221.00
221.00
213.21
467,385
Nov 13, 2025
231.00
233.00
228.00
228.50
220.44
321,818
Nov 12, 2025
235.50
236.50
228.00
230.00
221.89
589,345
Nov 11, 2025
237.50
239.00
232.50
234.00
225.75
479,123
Nov 10, 2025
244.00
246.00
235.50
236.00
227.68
680,335
Nov 7, 2025
242.00
247.00
237.00
241.00
232.50
1,326,472
Nov 6, 2025
231.00
235.50
226.50
235.50
227.20
521,540
Nov 5, 2025
230.00
231.50
226.50
229.50
221.41
407,282
Nov 4, 2025
242.00
242.00
233.50
233.50
225.27
434,913
Nov 3, 2025
239.50
244.50
236.00
242.50
233.95
587,246
