Better Life Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	9.688	9.688	9.593	9.593	13.704	17,707
2023-02-07	9.422	9.593	9.412	9.593	13.704	14,003
2023-02-06	9.593	9.593	9.498	9.498	13.568	12,529
2023-02-03	9.688	9.783	9.498	9.640	13.772	19,960
2023-02-02	9.498	9.545	9.460	9.460	13.514	14,003
2023-02-01	9.545	9.545	9.498	9.498	13.568	8,149
2023-01-31	9.403	9.688	9.308	9.688	13.840	31,044
2023-01-30	9.403	9.688	9.355	9.460	13.514	18,425
2023-01-17	9.498	9.498	9.346	9.355	13.365	41,272
2023-01-16	9.441	9.488	9.403	9.488	13.555	19,899
2023-01-13	9.498	9.545	9.441	9.441	13.487	16,991
2023-01-12	9.450	9.450	9.441	9.441	13.487	4,434
2023-01-11	9.498	9.498	9.412	9.498	13.568	17,747
2023-01-10	9.498	9.498	9.469	9.498	13.568	45,702
2023-01-09	9.593	9.593	9.403	9.593	13.704	28,253
2023-01-06	9.735	9.925	9.498	9.640	13.772	129,854
2023-01-05	9.973	10.068	9.498	10.068	14.382	116,486
2023-01-04	10.020	10.163	9.973	10.163	14.518	9,581
2023-01-03	10.115	10.115	10.115	10.115	14.450	0
2022-12-30	10.115	10.115	10.115	10.115	14.450	737
2022-12-29	10.068	10.163	10.068	10.163	14.518	2,614
2022-12-28	10.020	10.258	10.020	10.258	14.654	5,252
2022-12-27	10.210	10.210	10.163	10.163	14.518	3,844
2022-12-26	10.163	10.163	10.163	10.163	14.518	0
2022-12-23	10.210	10.210	10.163	10.163	14.518	5,896
2022-12-22	10.353	10.543	10.115	10.353	14.789	21,373
2022-12-21	10.400	10.400	10.353	10.353	14.789	1,695
2022-12-20	10.068	10.163	9.973	10.163	14.518	8,844
2022-12-19	10.163	10.163	10.163	10.163	14.518	2,948
2022-12-16	10.163	10.163	10.068	10.115	14.450	27,269
2022-12-15	10.020	10.210	9.973	10.163	14.518	8,247
2022-12-14	10.020	10.353	9.878	10.210	14.586	35,376
2022-12-13	10.115	10.115	10.115	10.115	14.450	1,474
2022-12-12	10.258	10.258	10.258	10.258	14.654	5,159
2022-12-09	10.068	10.305	10.068	10.305	14.722	16,372
2022-12-08	9.973	10.210	9.973	10.210	14.586	16,214
2022-12-07	10.115	10.258	10.115	10.115	14.450	3,887
2022-12-06	9.925	10.068	9.783	10.068	14.382	11,155
2022-12-05	9.973	10.068	9.925	9.925	14.179	19,162
2022-12-02	9.830	10.305	9.830	9.830	14.043	64,935
2022-12-01	10.115	10.353	10.115	10.305	14.722	6,177
2022-11-30	10.068	10.448	10.068	10.258	14.654	6,120
2022-11-29	9.973	10.115	9.973	10.068	14.382	8,844
2022-11-28	10.068	10.068	10.068	10.068	14.382	9,664
2022-11-25	10.210	10.210	9.925	10.068	14.382	20,676
2022-11-24	10.210	10.210	10.115	10.210	14.586	9,600
2022-11-23	10.210	10.210	10.163	10.163	14.518	8,107
2022-11-22	10.068	10.400	10.068	10.210	14.586	22,331
2022-11-21	10.305	10.400	9.688	10.400	14.857	26,569
2022-11-18	10.305	10.305	10.305	10.305	14.722	0
2022-11-17	10.305	10.305	10.305	10.305	14.722	0
2022-11-16	10.305	10.305	10.305	10.305	14.722	796
2022-11-15	10.448	10.448	10.448	10.448	14.925	0
2022-11-14	10.353	10.448	10.353	10.448	14.925	5,901
2022-11-11	10.305	10.353	10.305	10.353	14.789	7,370
2022-11-10	10.305	10.305	10.305	10.305	14.722	978
2022-11-09	10.495	10.495	10.448	10.448	14.925	9,849
2022-11-08	10.780	10.780	10.780	10.780	15.400	0
2022-11-07	10.780	10.780	10.448	10.780	15.400	25,795
2022-11-04	10.638	10.780	10.638	10.780	15.400	19,162

← NewerPage 16 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.