Better Life Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	21.550	22.000	20.450	20.700	20.700	1,767,720
2024-05-06	22.800	22.800	21.500	21.900	21.900	1,789,116
2024-05-03	21.450	23.150	20.700	22.400	22.400	2,268,215
2024-05-02	20.500	21.500	20.500	21.100	21.100	2,004,040
2024-04-30	21.050	21.350	19.800	20.600	20.600	1,158,845
2024-04-29	20.700	21.900	20.350	21.050	21.050	1,701,200
2024-04-26	20.250	20.750	19.700	20.450	20.450	1,287,596
2024-04-25	19.900	21.000	19.900	20.250	20.250	609,044
2024-04-24	20.800	21.100	20.300	20.400	20.400	823,432
2024-04-23	20.600	20.950	20.200	20.700	20.700	475,994
2024-04-22	20.400	21.900	20.150	20.600	20.600	1,522,749
2024-04-19	21.500	21.500	19.300	20.100	20.100	1,254,800
2024-04-18	20.700	21.600	20.200	20.700	20.700	1,406,301
2024-04-17	19.050	21.050	19.050	20.800	20.800	1,455,109
2024-04-16	19.700	19.800	18.800	19.200	19.200	1,302,628
2024-04-15	18.900	20.750	18.800	20.750	20.750	1,990,769
2024-04-12	18.800	19.150	18.550	18.900	18.900	258,037
2024-04-11	20.000	20.500	18.700	18.800	18.800	731,120
2024-04-10	20.000	20.250	19.300	19.800	19.800	761,000
2024-04-09	19.350	20.400	19.100	20.100	20.100	727,711
2024-04-08	18.700	19.500	18.700	19.300	19.300	342,023
2024-04-03	18.600	18.900	18.550	18.550	18.550	55,000
2024-04-02	19.050	19.050	18.600	18.600	18.600	156,071
2024-04-01	18.450	19.450	18.400	18.650	18.650	186,714
2024-03-29	19.000	19.000	18.400	18.600	18.600	198,000
2024-03-28	19.150	19.600	18.500	19.200	19.200	332,118
2024-03-27	18.200	19.600	18.200	19.600	19.600	755,917
2024-03-26	18.250	18.500	17.850	18.200	18.200	353,939
2024-03-25	17.550	19.050	17.550	18.000	18.000	283,037
2024-03-22	18.100	18.100	17.450	17.550	17.550	354,917
2024-03-21	19.100	19.100	18.100	18.100	18.100	619,103
2024-03-20	17.400	17.650	17.150	17.400	17.400	171,063
2024-03-19	17.800	17.800	17.350	17.400	17.400	326,163
2024-03-18	17.900	17.950	17.350	17.850	17.850	463,487
2024-03-15	18.000	18.350	17.800	17.850	17.850	113,144
2024-03-14	18.300	18.350	17.800	18.350	18.350	125,185
2024-03-13	19.000	19.100	17.450	18.400	18.400	660,708
2024-03-12	19.600	20.300	18.650	18.800	18.800	1,014,785
2024-03-11	17.000	18.600	17.000	18.600	18.600	675,690
2024-03-08	17.600	18.050	16.950	16.950	16.950	369,141
2024-03-07	19.050	19.100	17.000	17.600	17.600	596,139
2024-03-06	18.550	18.800	17.950	18.500	18.500	343,075
2024-03-05	19.000	19.000	18.600	18.600	18.600	302,200
2024-03-04	19.800	19.800	19.100	19.100	19.100	504,491
2024-03-01	19.300	19.700	18.650	19.650	19.650	565,930
2024-02-29	19.400	20.000	19.200	19.500	19.500	404,581
2024-02-27	19.900	20.450	19.000	19.500	19.500	758,000
2024-02-26	18.950	19.600	18.900	19.600	19.600	566,557
2024-02-23	18.800	19.700	18.650	18.800	18.800	896,731
2024-02-22	18.500	19.150	18.200	18.750	18.750	784,318
2024-02-21	18.250	19.500	18.200	18.500	18.500	1,171,361
2024-02-20	17.900	18.500	17.650	18.250	18.250	802,262
2024-02-19	16.400	18.000	16.400	18.000	18.000	750,200
2024-02-16	16.150	16.600	16.050	16.400	16.400	376,005
2024-02-15	16.050	16.250	16.000	16.050	16.050	332,010
2024-02-05	16.400	16.400	16.150	16.250	16.250	117,400
2024-02-02	16.200	16.400	16.150	16.250	16.250	68,018
2024-02-01	15.800	16.300	15.800	16.200	16.200	60,726
2024-01-31	15.900	16.150	15.900	16.000	16.000	62,043
2024-01-30	16.350	16.450	16.000	16.200	16.200	189,576

← NewerPage 11 of 21 · 1,221 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.