Better Life Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	16.500	16.900	16.250	16.300	16.300	146,018
2024-01-26	16.000	16.950	15.600	16.400	16.400	274,592
2024-01-25	15.500	16.400	15.250	16.150	16.150	441,094
2024-01-24	15.000	16.300	15.000	16.300	16.300	1,101,338
2024-01-23	14.900	14.950	14.750	14.850	14.850	97,000
2024-01-22	15.100	15.100	14.800	14.900	14.900	113,383
2024-01-19	14.000	15.000	14.000	14.800	14.800	93,718
2024-01-18	14.300	14.650	14.300	14.550	14.550	44,001
2024-01-17	14.600	15.050	14.550	14.550	14.550	253,191
2024-01-16	14.700	14.700	14.550	14.600	14.600	237,832
2024-01-15	14.900	15.000	14.600	14.700	14.700	106,084
2024-01-12	14.850	15.050	14.700	14.800	14.800	116,407
2024-01-11	15.000	15.350	14.950	14.950	14.950	161,178
2024-01-10	14.650	15.100	14.450	14.900	14.900	492,213
2024-01-09	14.950	15.100	14.450	14.650	14.650	273,196
2024-01-08	15.300	15.300	14.050	14.950	14.950	554,634
2024-01-05	13.550	15.000	13.500	15.000	15.000	910,615
2024-01-04	13.150	13.650	13.150	13.650	13.650	213,775
2024-01-03	13.200	13.550	13.200	13.300	13.300	134,010
2024-01-02	13.000	13.450	13.000	13.200	13.200	204,037
2023-12-29	13.550	13.600	13.300	13.350	13.350	214,246
2023-12-28	13.600	13.650	13.400	13.550	13.550	245,138
2023-12-27	13.500	13.550	13.450	13.550	13.550	171,265
2023-12-26	13.500	13.600	13.400	13.550	13.550	373,401
2023-12-25	13.300	13.600	13.050	13.450	13.450	673,938
2023-12-22	13.450	13.850	13.400	13.400	13.400	1,540,999
2023-12-21	15.700	15.700	14.550	14.850	14.850	149,067
2023-12-20	15.000	15.800	15.000	15.250	15.250	165,205
2023-12-19	15.000	15.200	14.050	14.950	14.950	125,228
2023-12-18	16.400	16.600	15.000	15.000	15.000	410,118
2023-12-15	15.700	16.200	15.050	16.100	16.100	683,953
2023-12-14	13.600	15.000	13.050	15.000	15.000	1,094,645
2023-12-13	12.450	13.650	12.300	13.650	13.650	493,876
2023-12-12	12.450	12.600	12.300	12.450	12.450	878,100
2023-12-11	12.400	12.950	11.900	12.450	12.450	140,437
2023-12-08	12.400	12.900	12.000	12.400	12.400	136,212
2023-12-07	11.900	12.500	11.900	12.400	12.400	169,141
2023-12-06	12.050	12.100	11.900	11.900	11.900	75,422
2023-12-05	11.800	12.000	11.750	11.900	11.900	47,321
2023-12-04	12.000	12.100	11.500	11.800	11.800	129,659
2023-12-01	12.250	12.400	12.050	12.100	12.100	49,948
2023-11-30	12.700	12.700	12.350	12.350	12.350	41,114
2023-11-29	12.950	12.950	12.800	12.800	12.800	54,406
2023-11-28	12.800	13.050	12.800	12.950	12.950	45,316
2023-11-27	12.750	13.800	12.700	12.700	12.700	67,307
2023-11-24	12.500	12.750	12.500	12.600	12.600	50,023
2023-11-23	12.750	12.800	12.700	12.750	12.750	25,172
2023-11-22	12.700	12.800	12.550	12.800	12.800	42,022
2023-11-21	12.850	12.850	12.700	12.700	12.700	39,113
2023-11-20	12.350	13.000	12.350	13.000	13.000	21,336
2023-11-17	12.900	13.100	12.850	13.100	13.100	92,200
2023-11-16	13.300	13.500	13.050	13.300	13.300	60,574
2023-11-15	12.800	13.850	12.800	13.500	13.500	33,365
2023-11-14	14.550	14.550	14.000	14.000	14.000	7,301
2023-11-13	14.700	14.700	14.050	14.300	14.300	20,300
2023-11-10	14.000	14.000	13.700	13.700	13.700	25,037
2023-11-09	14.900	14.900	13.900	14.200	14.200	33,677
2023-11-08	14.800	15.400	14.800	14.950	14.950	38,516
2023-11-07	14.800	14.800	13.850	14.750	14.750	35,717
2023-11-06	13.850	15.000	13.850	14.850	14.850	91,240

← NewerPage 12 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.