Better Life Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	12.727	12.822	12.727	12.822	18.317	14,820
2022-02-14	13.202	13.202	12.727	12.727	18.182	55,275
2022-02-11	13.250	13.250	13.202	13.202	18.860	19,181
2022-02-10	13.202	13.297	13.202	13.297	18.996	16,991
2022-02-09	13.012	13.202	13.012	13.202	18.860	44,997
2022-02-08	12.917	12.965	12.870	12.965	18.521	12,537
2022-02-07	12.965	12.965	12.775	12.917	18.453	22,190
2022-01-26	12.917	12.965	12.632	12.965	18.521	9,581
2022-01-25	13.155	13.155	12.775	12.965	18.521	30,955
2022-01-24	12.965	13.107	12.965	13.060	18.656	13,266
2022-01-21	13.155	13.155	12.965	12.965	18.521	10,318
2022-01-20	12.917	13.155	12.917	13.155	18.792	19,162
2022-01-19	13.107	13.155	13.060	13.107	18.724	19,262
2022-01-18	13.060	13.107	13.012	13.107	18.724	13,281
2022-01-17	12.917	13.202	12.822	13.107	18.724	28,772
2022-01-14	13.012	13.107	12.965	12.965	18.521	28,743
2022-01-13	13.202	13.297	13.107	13.250	18.928	29,480
2022-01-12	13.250	13.439	13.107	13.297	18.996	37,690
2022-01-11	13.297	13.534	13.250	13.392	19.131	23,049
2022-01-10	13.202	13.534	13.155	13.534	19.335	64,876
2022-01-07	13.107	13.534	12.205	13.534	19.335	138,558
2022-01-06	13.392	13.487	13.202	13.297	18.996	43,483
2022-01-05	13.629	13.629	13.345	13.487	19.267	76,669
2022-01-04	13.819	13.819	13.629	13.772	19.674	31,692
2022-01-03	13.867	13.962	13.582	13.819	19.742	93,212
2021-12-30	14.057	14.152	13.724	13.962	19.945	166,712
2021-12-29	13.772	14.104	13.534	14.009	20.013	174,691
2021-12-28	13.534	13.772	13.487	13.772	19.674	86,230
2021-12-27	13.677	13.677	13.297	13.487	19.267	57,741
2021-12-24	13.392	13.772	13.392	13.629	19.471	134,873
2021-12-23	13.297	13.345	13.155	13.297	18.996	28,006
2021-12-22	13.202	13.297	13.202	13.297	18.996	5,613
2021-12-21	13.250	13.297	13.012	13.297	18.996	11,055
2021-12-20	13.060	13.250	13.060	13.250	18.928	8,107
2021-12-17	13.392	13.392	12.965	13.202	18.860	27,279
2021-12-16	13.392	13.439	13.345	13.345	19.064	24,061
2021-12-15	13.345	13.345	13.297	13.345	19.064	9,822
2021-12-14	13.582	13.582	13.345	13.345	19.064	38,424
2021-12-13	13.629	13.629	13.392	13.582	19.403	28,008
2021-12-10	13.629	13.629	13.392	13.534	19.335	31,691
2021-12-09	14.057	14.057	13.392	13.819	19.742	76,133
2021-12-08	12.965	14.247	12.870	13.772	19.674	147,149
2021-12-07	13.060	13.060	12.965	12.965	18.521	8,863
2021-12-06	13.012	13.155	12.917	13.060	18.656	19,918
2021-12-03	13.060	13.060	12.917	13.060	18.656	18,686
2021-12-02	12.917	13.060	12.870	13.060	18.656	14,743
2021-12-01	12.965	13.012	12.965	13.012	18.589	11,100
2021-11-30	13.060	13.060	12.870	12.965	18.521	8,844
2021-11-29	12.917	13.012	12.822	12.917	18.453	31,704
2021-11-26	12.917	13.297	12.775	13.202	18.860	69,279
2021-11-25	12.965	13.107	12.870	13.107	18.724	21,182
2021-11-24	12.965	13.012	12.917	13.012	18.589	16,214
2021-11-23	12.917	13.012	12.870	13.012	18.589	7,370
2021-11-22	13.012	13.012	12.917	12.965	18.521	11,067
2021-11-19	12.870	13.155	12.822	12.917	18.453	35,416
2021-11-18	12.917	12.965	12.727	12.870	18.385	19,987
2021-11-17	12.917	12.965	12.917	12.965	18.521	13,628
2021-11-16	12.822	13.250	12.775	13.250	18.928	55,477
2021-11-15	13.202	13.202	13.107	13.202	18.860	14,768
2021-11-12	13.107	13.250	13.060	13.250	18.928	9,679

← NewerPage 20 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.