Better Life Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	22.950	24.500	22.750	23.500	23.500	2,969,496
2024-08-01	21.450	23.200	21.100	23.200	23.200	2,907,721
2024-07-31	20.950	21.450	20.750	21.100	21.100	715,219
2024-07-30	20.100	20.950	19.800	20.950	20.950	442,336
2024-07-29	20.900	21.100	20.150	20.150	20.150	477,698
2024-07-26	20.100	21.050	20.100	20.500	20.500	248,007
2024-07-23	20.100	21.200	20.100	20.800	20.800	851,039
2024-07-22	20.600	20.600	19.700	20.100	20.100	533,000
2024-07-19	20.850	21.400	20.150	20.500	20.500	833,068
2024-07-18	19.400	21.200	19.350	20.550	20.550	983,432
2024-07-17	19.350	19.950	19.350	19.350	19.350	175,049
2024-07-16	19.400	19.550	19.300	19.450	19.450	87,058
2024-07-15	19.850	20.100	19.450	19.450	19.450	150,081
2024-07-12	19.450	19.600	19.250	19.350	19.350	197,205
2024-07-11	19.500	19.600	19.200	19.500	19.500	243,251
2024-07-10	19.550	19.700	19.350	19.500	19.500	207,037
2024-07-09	19.600	19.900	19.250	19.500	19.500	329,082
2024-07-08	19.600	20.000	19.550	19.600	19.600	302,021
2024-07-05	20.200	20.350	19.950	20.050	20.050	253,000
2024-07-04	20.400	20.550	20.050	20.200	20.200	263,525
2024-07-03	20.000	20.650	19.800	20.400	20.400	441,183
2024-07-02	19.900	20.200	19.550	20.000	20.000	254,060
2024-07-01	19.950	20.150	19.750	19.900	19.900	123,000
2024-06-28	20.000	20.200	19.800	19.900	19.900	78,811
2024-06-27	20.350	20.350	19.700	19.950	19.950	205,613
2024-06-26	20.350	20.600	20.350	20.350	20.350	129,300
2024-06-25	20.350	20.650	19.800	20.550	20.550	446,200
2024-06-24	20.500	20.550	19.950	20.050	20.050	357,000
2024-06-21	20.200	20.200	19.900	20.000	20.000	156,100
2024-06-20	20.500	20.500	20.100	20.400	20.400	233,435
2024-06-19	20.350	20.700	20.150	20.200	20.200	375,588
2024-06-18	20.900	20.900	20.100	20.350	20.350	298,130
2024-06-17	19.700	21.000	19.550	20.400	20.400	442,067
2024-06-14	19.150	20.200	19.150	19.700	19.700	350,356
2024-06-13	19.300	19.300	19.050	19.100	19.100	197,010
2024-06-12	19.500	19.600	19.150	19.250	19.250	168,922
2024-06-11	20.150	20.400	19.550	19.550	19.550	179,082
2024-06-07	19.350	20.250	19.350	20.100	20.100	318,352
2024-06-06	19.950	20.000	19.250	19.400	19.400	199,069
2024-06-05	20.200	20.200	19.700	19.750	19.750	165,114
2024-06-04	19.850	20.250	19.700	20.000	20.000	323,567
2024-06-03	19.450	20.100	19.400	19.850	19.850	221,200
2024-05-31	19.300	19.700	19.200	19.350	19.350	218,113
2024-05-30	19.000	19.250	18.850	19.100	19.100	148,052
2024-05-29	19.000	19.200	18.750	19.050	19.050	218,535
2024-05-28	18.700	19.100	18.500	18.900	18.900	146,833
2024-05-27	19.000	19.100	18.000	18.700	18.700	380,361
2024-05-24	18.700	18.900	18.400	18.850	18.850	191,601
2024-05-23	19.800	19.800	18.700	18.700	18.700	968,082
2024-05-22	20.200	20.400	19.700	19.800	19.800	424,793
2024-05-21	20.350	20.450	20.150	20.200	20.200	238,250
2024-05-20	21.000	21.000	20.300	20.450	20.450	243,356
2024-05-17	20.050	20.600	20.000	20.500	20.500	294,036
2024-05-16	20.200	20.400	19.950	20.050	20.050	229,356
2024-05-15	20.050	20.200	19.850	19.850	19.850	247,200
2024-05-14	19.750	20.200	19.600	19.900	19.900	312,100
2024-05-13	20.250	20.250	19.550	19.750	19.750	560,024
2024-05-10	20.250	20.450	20.000	20.200	20.200	559,056
2024-05-09	20.300	20.450	20.000	20.100	20.100	371,101
2024-05-08	20.850	20.950	19.950	20.500	20.500	1,134,081

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.