Better Life Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	10.590	10.590	10.305	10.590	15.129	6,633
2022-11-02	10.448	10.780	9.973	10.780	15.400	11,797
2022-11-01	10.258	10.448	10.258	10.448	14.925	6,633
2022-10-31	10.305	10.400	10.305	10.400	14.857	2,948
2022-10-28	10.258	10.258	10.258	10.258	14.654	2,654
2022-10-27	10.163	10.353	10.163	10.258	14.654	11,055
2022-10-26	10.163	10.353	10.068	10.353	14.789	12,529
2022-10-25	10.163	10.400	9.878	10.400	14.857	2,948
2022-10-24	10.258	10.258	10.258	10.258	14.654	0
2022-10-21	10.448	10.448	10.163	10.258	14.654	5,896
2022-10-20	10.495	10.543	10.448	10.448	14.925	7,510
2022-10-19	10.875	10.923	10.115	10.875	15.536	17,748
2022-10-18	10.638	10.970	10.638	10.970	15.671	8,107
2022-10-17	10.543	10.733	10.543	10.733	15.332	2,950
2022-10-14	10.115	10.733	10.068	10.733	15.332	25,795
2022-10-13	10.305	10.305	9.878	10.258	14.654	32,428
2022-10-12	10.353	10.448	10.353	10.353	14.789	3,685
2022-10-11	10.448	10.448	10.353	10.353	14.789	11,792
2022-10-07	10.258	10.448	10.115	10.400	14.857	5,896
2022-10-06	10.353	10.353	10.258	10.258	14.654	16,951
2022-10-05	10.448	10.590	10.353	10.353	14.789	23,584
2022-10-04	10.733	10.828	10.448	10.448	14.925	26,049
2022-10-03	10.590	10.923	10.448	10.543	15.061	140,072
2022-09-30	10.828	10.970	10.828	10.828	15.468	306,608
2022-09-29	10.638	10.828	10.543	10.828	15.468	22,869
2022-09-28	10.733	10.733	10.543	10.685	15.264	13,266
2022-09-27	11.017	11.017	10.733	10.733	15.332	5,231
2022-09-26	11.112	11.302	10.923	10.970	15.671	22,110
2022-09-23	11.540	11.587	11.445	11.540	16.486	14,003
2022-09-22	11.350	11.872	11.350	11.587	16.553	70,035
2022-09-21	11.112	11.397	11.112	11.350	16.214	15,477
2022-09-20	10.923	11.160	10.923	11.160	15.943	1,474
2022-09-19	11.302	11.302	10.923	11.207	16.011	5,259
2022-09-16	10.780	11.397	10.780	11.397	16.282	2,081
2022-09-15	10.875	11.160	10.875	10.970	15.671	11,792
2022-09-14	11.160	11.160	11.160	11.160	15.943	756
2022-09-13	11.112	11.207	11.017	11.017	15.739	6,652
2022-09-12	11.587	11.587	11.160	11.350	16.214	3,685
2022-09-08	11.397	11.397	11.397	11.397	16.282	737
2022-09-07	10.970	11.207	10.970	11.207	16.011	3,387
2022-09-06	11.350	11.350	11.350	11.350	16.214	0
2022-09-05	11.350	11.350	11.350	11.350	16.214	749
2022-09-02	11.207	11.207	11.207	11.207	16.011	0
2022-09-01	11.302	11.302	11.112	11.207	16.011	8,127
2022-08-31	11.017	11.350	11.017	11.350	16.214	1,474
2022-08-30	11.160	11.207	11.160	11.207	16.011	9,581
2022-08-29	11.207	11.445	10.970	11.445	16.350	13,266
2022-08-26	11.350	11.587	11.350	11.492	16.418	3,685
2022-08-25	11.635	11.635	11.492	11.492	16.418	4,422
2022-08-24	11.492	11.540	11.492	11.492	16.418	5,175
2022-08-23	11.492	11.587	11.397	11.397	16.282	6,656
2022-08-22	10.923	11.492	10.923	11.492	16.418	6,633
2022-08-19	11.492	11.492	11.492	11.492	16.418	0
2022-08-18	11.492	11.587	11.350	11.492	16.418	16,261
2022-08-17	11.397	11.492	11.207	11.492	16.418	2,211
2022-08-16	11.682	12.300	11.397	11.682	16.689	38,324
2022-08-15	11.730	11.730	11.730	11.730	16.757	0
2022-08-12	11.635	11.777	11.635	11.730	16.757	14,812
2022-08-11	11.587	11.587	11.587	11.587	16.553	0
2022-08-10	11.445	11.587	11.397	11.587	16.553	2,967

← NewerPage 17 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.