Better Life Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	11.397	11.587	11.397	11.587	16.553	1,474
2022-08-08	11.207	11.397	11.207	11.397	16.282	12,529
2022-08-05	10.828	12.015	10.828	11.635	16.621	40,545
2022-08-04	10.875	11.160	10.875	11.160	15.943	2,211
2022-08-03	11.112	11.160	10.923	10.923	15.604	22,110
2022-08-02	11.112	11.397	11.112	11.255	16.078	5,159
2022-08-01	11.540	11.540	11.397	11.397	16.282	14,771
2022-07-29	11.017	11.540	10.970	11.540	16.486	14,003
2022-07-28	11.635	11.730	11.255	11.255	16.078	14,740
2022-07-27	11.825	11.825	11.160	11.397	16.282	15,477
2022-07-26	12.062	12.062	11.587	11.587	16.553	6,908
2022-07-25	12.015	12.300	11.872	11.872	16.960	72,964
2022-07-22	11.112	11.635	11.112	11.635	16.621	37,634
2022-07-21	11.017	11.445	10.970	11.255	16.078	27,827
2022-07-20	10.685	11.017	10.638	11.017	15.739	30,291
2022-07-19	10.353	10.780	10.305	10.780	15.400	8,854
2022-07-18	10.448	10.685	10.353	10.638	15.197	56,749
2022-07-15	10.305	10.353	9.973	10.068	14.382	5,897
2022-07-14	10.448	10.448	10.448	10.448	14.925	0
2022-07-13	10.210	10.448	9.973	10.448	14.925	56,012
2022-07-12	10.448	10.448	10.448	10.448	14.925	737
2022-07-11	10.638	10.923	10.448	10.448	14.925	8,107
2022-07-08	10.970	10.970	10.448	10.448	14.925	8,844
2022-07-07	10.590	10.638	10.543	10.638	15.197	10,318
2022-07-06	10.448	10.733	10.020	10.733	15.332	22,847
2022-07-05	10.828	10.828	10.780	10.780	15.400	5,215
2022-07-04	10.448	10.733	10.448	10.733	15.332	6,633
2022-07-01	10.590	10.733	10.590	10.733	15.332	15,546
2022-06-30	10.590	10.780	10.590	10.780	15.400	10,318
2022-06-29	10.733	10.828	10.685	10.828	15.468	11,188
2022-06-28	10.733	10.733	10.733	10.733	15.332	3,755
2022-06-27	10.828	10.875	10.638	10.875	15.536	14,740
2022-06-24	10.685	10.875	10.590	10.828	15.468	25,058
2022-06-23	10.590	10.875	10.590	10.875	15.536	23,656
2022-06-22	10.780	10.875	10.685	10.875	15.536	21,473
2022-06-21	11.017	11.017	10.780	10.875	15.536	15,496
2022-06-20	10.733	10.970	10.685	10.923	15.604	6,633
2022-06-17	11.065	11.112	10.875	10.923	15.604	27,271
2022-06-16	11.302	11.350	10.923	11.350	16.214	76,649
2022-06-15	10.923	11.302	10.780	11.302	16.146	38,424
2022-06-14	10.923	10.923	10.780	10.923	15.604	30,296
2022-06-13	11.017	11.112	10.685	11.065	15.807	12,919
2022-06-10	11.017	11.112	11.017	11.065	15.807	9,581
2022-06-09	11.255	11.255	11.255	11.255	16.078	0
2022-06-08	11.255	11.255	11.112	11.255	16.078	13,266
2022-06-07	11.160	11.160	11.112	11.160	15.943	5,915
2022-06-06	11.065	11.207	11.017	11.112	15.875	58,541
2022-06-02	11.065	11.065	11.065	11.065	15.807	15,477
2022-06-01	11.112	11.255	11.065	11.255	16.078	27,343
2022-05-31	11.112	11.255	11.112	11.255	16.078	16,262
2022-05-30	11.207	11.255	11.065	11.255	16.078	18,425
2022-05-27	11.065	11.255	11.017	11.207	16.011	39,798
2022-05-26	11.065	11.255	11.017	11.255	16.078	28,009
2022-05-25	11.065	11.350	11.017	11.207	16.011	10,318
2022-05-24	11.112	11.302	11.112	11.255	16.078	10,318
2022-05-23	11.065	11.397	11.017	11.350	16.214	16,215
2022-05-20	11.302	11.350	10.970	11.302	16.146	33,185
2022-05-19	11.207	11.397	10.970	11.397	16.282	69,279
2022-05-18	10.970	11.397	10.923	11.397	16.282	56,234
2022-05-17	11.255	11.397	10.875	11.397	16.282	72,227

← NewerPage 18 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.