Better Life Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	11.540	11.540	11.540	11.540	16.486	0
2022-05-13	11.397	11.587	11.397	11.540	16.486	8,107
2022-05-12	11.587	11.587	10.923	11.397	16.282	45,038
2022-05-11	11.255	11.730	11.255	11.730	16.757	5,159
2022-05-10	11.777	11.777	11.635	11.730	16.757	35,376
2022-05-09	11.730	12.110	11.492	11.872	16.960	36,116
2022-05-06	12.157	12.157	12.015	12.110	17.300	23,584
2022-05-05	12.347	12.347	12.347	12.347	17.639	0
2022-05-04	12.347	12.347	12.347	12.347	17.639	4,147
2022-05-03	12.205	12.347	12.157	12.347	17.639	19,242
2022-04-29	12.110	12.252	11.967	12.252	17.503	55,295
2022-04-28	12.347	12.490	12.157	12.205	17.435	16,214
2022-04-27	12.205	12.442	12.110	12.442	17.775	9,581
2022-04-26	12.490	12.585	12.300	12.300	17.571	35,459
2022-04-25	12.442	12.442	12.442	12.442	17.775	779
2022-04-22	12.585	12.632	12.537	12.537	17.910	19,221
2022-04-21	12.632	12.632	12.537	12.585	17.978	5,159
2022-04-20	12.680	12.775	12.537	12.632	18.046	77,608
2022-04-19	12.680	12.680	12.585	12.680	18.114	10,336
2022-04-18	12.585	12.775	12.537	12.680	18.114	40,635
2022-04-15	12.775	12.775	12.537	12.680	18.114	118,664
2022-04-14	12.727	12.822	12.537	12.822	18.317	91,429
2022-04-13	12.632	12.822	12.537	12.775	18.249	128,240
2022-04-12	12.870	12.870	12.537	12.727	18.182	39,061
2022-04-11	13.060	13.060	12.632	12.870	18.385	75,377
2022-04-08	12.775	12.917	12.585	12.917	18.453	56,186
2022-04-07	12.822	12.965	12.632	12.727	18.182	47,208
2022-04-06	12.870	13.060	12.775	13.012	18.589	27,269
2022-04-01	12.965	13.012	12.775	13.012	18.589	23,584
2022-03-31	13.060	13.060	12.822	13.012	18.589	54,574
2022-03-30	13.202	13.202	13.060	13.155	18.792	19,162
2022-03-29	13.202	13.297	13.155	13.155	18.792	53,064
2022-03-28	13.155	13.155	13.155	13.155	18.792	2,211
2022-03-25	13.392	13.392	13.155	13.155	18.792	33,367
2022-03-24	13.202	13.392	13.202	13.250	18.928	44,957
2022-03-23	13.107	13.250	13.107	13.107	18.724	20,736
2022-03-22	13.060	13.155	13.060	13.107	18.724	7,442
2022-03-21	13.202	13.202	13.012	13.012	18.589	26,614
2022-03-18	13.012	13.250	12.965	13.202	18.860	17,962
2022-03-17	13.060	13.250	13.060	13.202	18.860	40,536
2022-03-16	13.060	13.060	12.822	12.822	18.317	20,046
2022-03-15	13.202	13.202	12.965	13.060	18.656	64,857
2022-03-14	12.775	13.297	12.632	13.297	18.996	73,788
2022-03-11	12.822	12.822	12.727	12.775	18.249	17,160
2022-03-10	13.012	13.012	12.870	12.870	18.385	11,055
2022-03-09	12.822	12.870	12.632	12.822	18.317	18,426
2022-03-08	13.107	13.107	12.537	13.012	18.589	18,425
2022-03-07	12.870	13.012	12.822	13.012	18.589	20,636
2022-03-04	13.250	13.250	13.107	13.155	18.792	14,003
2022-03-03	12.870	13.297	12.870	13.297	18.996	152,564
2022-03-02	13.060	13.060	12.822	12.870	18.385	20,384
2022-03-01	12.822	12.870	12.822	12.870	18.385	1,594
2022-02-25	12.775	12.822	12.775	12.822	18.317	7,774
2022-02-24	12.775	12.775	12.632	12.775	18.249	13,292
2022-02-23	12.727	13.012	12.680	12.775	18.249	33,199
2022-02-22	13.060	13.060	12.680	12.727	18.182	53,802
2022-02-21	12.870	13.202	12.822	13.012	18.589	43,514
2022-02-18	13.060	13.060	12.727	12.965	18.521	12,530
2022-02-17	12.965	13.060	12.965	13.060	18.656	17,707
2022-02-16	12.822	13.107	12.680	12.965	18.521	63,466

← NewerPage 19 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.