Better Life Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	9.925	9.925	9.460	9.735	13.908	11,055
2023-05-10	10.020	10.020	9.498	9.925	14.179	30,630
2023-05-09	9.640	10.020	9.640	10.020	14.315	9,742
2023-05-08	9.688	9.688	9.688	9.688	13.840	0
2023-05-05	9.688	9.688	9.688	9.688	13.840	0
2023-05-04	9.545	9.688	9.403	9.688	13.840	7,370
2023-05-03	9.735	9.878	9.346	9.346	13.351	27,269
2023-05-02	9.735	9.735	9.735	9.735	13.908	2,230
2023-04-28	9.830	9.830	9.498	9.735	13.908	7,370
2023-04-27	9.783	9.830	9.783	9.830	14.043	1,832
2023-04-26	9.878	9.878	9.545	9.735	13.908	10,318
2023-04-25	9.498	10.353	9.498	9.925	14.179	65,653
2023-04-24	9.498	9.498	9.498	9.498	13.568	2,211
2023-04-21	9.498	9.545	9.498	9.545	13.636	11,055
2023-04-20	9.545	9.593	9.545	9.545	13.636	6,633
2023-04-19	9.545	9.593	9.498	9.593	13.704	7,370
2023-04-18	9.640	9.640	9.498	9.593	13.704	14,790
2023-04-17	9.640	9.688	9.545	9.640	13.772	19,899
2023-04-14	9.545	9.640	9.545	9.640	13.772	3,685
2023-04-13	9.545	9.640	9.498	9.640	13.772	28,006
2023-04-12	9.640	9.688	9.545	9.688	13.840	14,740
2023-04-11	9.640	9.640	9.498	9.640	13.772	14,003
2023-04-10	9.640	9.640	9.640	9.640	13.772	2,477
2023-04-07	9.688	9.688	9.498	9.640	13.772	17,688
2023-04-06	9.735	9.783	9.688	9.688	13.840	2,967
2023-03-31	9.640	9.640	9.640	9.640	13.772	2,211
2023-03-30	9.545	9.640	9.498	9.640	13.772	11,358
2023-03-29	9.593	9.735	9.593	9.735	13.908	3,701
2023-03-28	9.640	9.688	9.593	9.688	13.840	4,422
2023-03-27	9.640	9.640	9.640	9.640	13.772	737
2023-03-24	9.640	9.688	9.640	9.688	13.840	2,432
2023-03-23	9.593	9.735	9.545	9.735	13.908	44,223
2023-03-22	9.688	9.783	9.545	9.593	13.704	34,639
2023-03-21	9.688	9.830	9.688	9.688	13.840	36,850
2023-03-20	9.593	9.925	9.498	9.735	13.908	44,315
2023-03-17	9.593	10.258	9.593	9.688	13.840	27,369
2023-03-16	9.783	9.878	9.735	9.878	14.111	14,740
2023-03-15	9.973	9.973	9.878	9.925	14.179	6,098
2023-03-14	10.068	10.068	10.068	10.068	14.382	1,494
2023-03-13	9.973	10.163	9.973	10.163	14.518	3,685
2023-03-10	10.258	10.258	10.258	10.258	14.654	0
2023-03-09	10.353	10.353	10.020	10.258	14.654	33,921
2023-03-08	10.258	10.875	10.258	10.400	14.857	86,967
2023-03-07	9.878	10.305	9.830	10.305	14.722	8,924
2023-03-06	10.068	10.115	9.925	9.925	14.179	13,587
2023-03-03	10.020	10.163	9.973	9.973	14.247	63,398
2023-03-02	10.305	10.400	10.305	10.353	14.789	11,792
2023-03-01	10.163	10.448	10.163	10.305	14.722	38,744
2023-02-24	10.020	10.068	9.973	10.068	14.382	4,500
2023-02-23	10.210	10.258	10.115	10.115	14.450	11,997
2023-02-22	10.353	10.353	9.973	10.115	14.450	2,948
2023-02-21	9.925	10.400	9.925	10.400	14.857	31,739
2023-02-20	9.878	10.163	9.688	10.163	14.518	22,848
2023-02-17	10.020	10.115	10.020	10.068	14.382	24,321
2023-02-16	9.878	10.068	9.830	10.020	14.315	24,321
2023-02-15	10.448	10.448	9.925	9.925	14.179	25,799
2023-02-14	9.545	9.973	9.498	9.973	14.247	110,570
2023-02-13	9.593	9.688	9.498	9.545	13.636	18,425
2023-02-10	9.498	9.593	9.498	9.498	13.568	11,811
2023-02-09	9.498	9.688	9.479	9.688	13.840	17,890

← NewerPage 15 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.