Better Life Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	8.833	8.843	8.833	8.833	12.619	5,896
2023-08-07	8.596	8.833	8.596	8.833	12.619	15,477
2023-08-04	8.596	8.596	8.558	8.586	12.266	5,996
2023-08-02	8.558	8.795	8.558	8.596	12.279	33,172
2023-08-01	8.672	8.710	8.634	8.634	12.334	34,271
2023-07-31	9.023	9.023	8.548	8.672	12.388	111,894
2023-07-28	9.023	9.061	8.909	9.051	12.931	65,815
2023-07-27	9.241	9.241	8.985	9.070	12.958	98,771
2023-07-26	9.099	9.213	9.070	9.137	13.053	41,899
2023-07-25	9.308	9.317	9.165	9.184	13.121	17,024
2023-07-24	9.099	9.450	9.099	9.317	13.311	61,191
2023-07-21	9.184	9.184	9.165	9.165	13.093	6,299
2023-07-20	9.089	9.279	9.089	9.270	13.243	25,076
2023-07-19	9.051	9.213	9.051	9.070	12.958	15,536
2023-07-18	9.213	9.213	9.033	9.070	12.958	30,500
2023-07-17	9.051	9.735	8.975	9.488	13.555	83,398
2023-07-14	9.146	9.222	8.833	9.175	13.107	74,478
2023-07-13	9.118	9.355	9.033	9.298	13.283	39,798
2023-07-12	9.146	9.194	9.118	9.118	13.026	20,222
2023-07-11	9.222	9.260	9.118	9.194	13.134	103,464
2023-07-10	9.251	9.441	9.241	9.260	13.229	13,266
2023-07-07	9.270	9.355	9.146	9.355	13.365	25,795
2023-07-06	9.327	9.327	9.317	9.317	13.311	4,422
2023-07-05	9.365	9.365	9.317	9.346	13.351	14,740
2023-07-04	9.498	9.498	9.403	9.403	13.433	12,529
2023-07-03	9.545	9.545	9.412	9.488	13.555	20,636
2023-06-30	9.488	9.488	9.355	9.412	13.446	11,094
2023-06-29	9.431	9.488	9.431	9.488	13.555	7,416
2023-06-28	9.450	9.488	9.403	9.488	13.555	14,003
2023-06-27	9.498	9.498	9.460	9.498	13.568	30,388
2023-06-26	9.498	9.498	9.431	9.488	13.555	33,165
2023-06-21	9.450	9.498	9.260	9.498	13.568	58,250
2023-06-20	9.488	9.498	9.450	9.450	13.501	26,878
2023-06-19	9.431	9.498	9.431	9.498	13.568	21,373
2023-06-16	9.545	9.593	9.545	9.545	13.636	11,202
2023-06-15	9.593	9.830	9.498	9.545	13.636	79,965
2023-06-14	9.450	9.498	9.450	9.498	13.568	49,011
2023-06-13	9.412	9.498	9.403	9.441	13.487	16,991
2023-06-12	9.593	9.735	9.403	9.412	13.446	36,187
2023-06-09	9.488	9.593	9.469	9.498	13.568	42,796
2023-06-08	9.488	9.488	9.403	9.450	13.501	17,075
2023-06-07	9.441	9.441	9.355	9.355	13.365	12,529
2023-06-06	9.422	9.469	9.403	9.469	13.528	8,107
2023-06-05	9.393	9.488	9.336	9.412	13.446	40,553
2023-06-02	9.412	9.498	9.213	9.460	13.514	76,668
2023-06-01	9.422	9.450	9.422	9.450	13.501	13,817
2023-05-31	9.422	9.422	9.412	9.422	13.460	6,633
2023-05-30	9.403	9.488	9.403	9.488	13.555	1,474
2023-05-29	9.422	9.431	9.384	9.403	13.433	7,370
2023-05-26	9.412	9.412	9.393	9.393	13.419	12,586
2023-05-25	9.431	9.431	9.412	9.412	13.446	9,985
2023-05-24	9.393	9.403	9.393	9.403	13.433	1,474
2023-05-23	9.403	9.403	9.384	9.403	13.433	9,620
2023-05-22	9.422	9.422	9.403	9.403	13.433	7,370
2023-05-19	9.422	9.488	9.317	9.422	13.460	21,392
2023-05-18	9.412	9.412	9.355	9.412	13.446	28,743
2023-05-17	9.450	9.498	9.412	9.412	13.446	9,303
2023-05-16	9.593	9.593	9.403	9.422	13.460	16,719
2023-05-15	9.593	9.593	9.593	9.593	13.704	1,552
2023-05-12	9.640	9.735	9.498	9.735	13.908	33,902

← NewerPage 14 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.