Better Life Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	13.800	14.150	13.650	13.650	13.650	22,000
2023-11-02	13.700	14.000	13.700	13.750	13.750	45,568
2023-11-01	13.155	13.155	13.012	13.012	13.012	14,247
2023-10-31	12.822	13.107	12.822	13.012	13.012	30,265
2023-10-30	12.727	12.917	12.727	12.775	12.775	21,103
2023-10-27	13.107	13.107	12.680	12.727	12.727	41,286
2023-10-26	13.107	13.534	12.870	13.060	13.060	141,129
2023-10-25	12.727	13.249	12.110	12.347	12.347	112,236
2023-10-24	12.062	12.727	12.062	12.727	12.727	173,495
2023-10-23	11.540	11.682	11.540	11.587	11.587	33,571
2023-10-20	11.967	12.015	11.587	11.587	11.587	23,261
2023-10-19	12.157	12.205	11.920	12.205	12.205	14,613
2023-10-18	12.347	12.347	12.300	12.300	12.300	3,263
2023-10-17	12.347	12.442	12.157	12.347	12.347	47,695
2023-10-16	12.822	12.870	12.537	12.537	12.537	78,228
2023-10-13	12.822	12.870	12.822	12.822	12.822	93,126
2023-10-12	13.297	13.392	12.822	12.822	12.822	125,456
2023-10-11	14.532	14.579	13.344	13.344	13.344	86,576
2023-10-06	14.518	14.518	14.518	14.518	14.518	0
2023-10-05	14.518	14.518	14.518	14.518	14.518	0
2023-10-04	14.518	14.518	14.518	14.518	14.518	0
2023-10-03	14.518	14.518	14.518	14.518	14.518	0
2023-10-02	14.518	14.518	14.518	14.518	14.518	0
2023-09-28	14.518	14.518	14.518	14.518	14.518	0
2023-09-27	14.518	14.518	14.518	14.518	14.518	0
2023-09-26	10.115	10.258	10.068	10.163	14.518	26,605
2023-09-25	10.163	10.400	10.163	10.258	14.654	54,970
2023-09-22	10.400	10.400	9.973	10.258	14.654	42,009
2023-09-21	10.685	10.685	10.305	10.353	14.789	98,022
2023-09-20	10.448	10.733	10.353	10.685	15.264	106,746
2023-09-19	10.115	10.638	10.115	10.638	15.197	73,026
2023-09-18	10.448	10.495	10.163	10.163	14.518	72,326
2023-09-15	10.400	10.590	10.400	10.543	15.061	20,164
2023-09-14	10.353	10.638	10.258	10.590	15.129	42,316
2023-09-13	10.258	10.353	10.115	10.353	14.789	36,895
2023-09-12	10.163	10.448	9.925	10.448	14.925	79,865
2023-09-11	10.780	10.780	10.353	10.353	14.789	64,120
2023-09-08	10.448	10.780	10.400	10.780	15.400	33,040
2023-09-07	10.448	10.828	10.210	10.733	15.332	97,286
2023-09-06	11.635	11.635	10.875	10.875	15.536	152,705
2023-09-05	11.920	12.015	11.255	11.682	16.689	361,880
2023-09-04	11.397	12.157	11.397	11.967	17.096	338,402
2023-09-01	11.872	12.252	11.207	12.205	17.435	601,793
2023-08-31	11.302	12.300	11.255	12.252	17.503	838,037
2023-08-30	11.160	11.302	10.780	11.207	16.011	158,835
2023-08-29	10.448	11.065	10.448	10.970	15.671	196,796
2023-08-28	9.878	11.302	9.878	10.590	15.129	398,873
2023-08-25	9.498	10.448	9.498	10.305	14.722	370,120
2023-08-24	9.213	10.210	9.213	10.210	14.586	558,334
2023-08-23	9.298	9.308	9.298	9.308	13.297	13,266
2023-08-22	9.498	9.498	9.498	9.498	13.568	6,229
2023-08-21	9.593	9.593	9.498	9.593	13.704	16,314
2023-08-18	9.498	9.593	9.498	9.593	13.704	23,697
2023-08-17	9.498	9.640	9.441	9.593	13.704	44,220
2023-08-16	9.422	9.450	9.308	9.412	13.446	98,022
2023-08-15	9.479	9.479	9.260	9.450	13.501	113,024
2023-08-14	8.814	9.593	8.814	9.441	13.487	310,435
2023-08-11	8.738	8.776	8.729	8.738	12.483	24,321
2023-08-10	8.491	8.786	8.491	8.738	12.483	59,899
2023-08-09	8.738	8.738	8.358	8.491	12.130	40,535

← NewerPage 13 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.