Better Life Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	10.650	10.700	10.600	10.700	10.700	82,000
2026-04-27	10.450	10.550	10.400	10.550	10.550	66,095
2026-04-24	10.550	10.550	10.350	10.550	10.550	67,051
2026-04-23	10.550	10.550	10.350	10.550	10.550	106,095
2026-04-22	10.800	10.800	10.600	10.650	10.650	143,112
2026-04-21	10.850	10.850	10.700	10.800	10.800	130,400
2026-04-20	10.900	10.950	10.800	10.850	10.850	60,737
2026-04-17	10.800	11.000	10.800	11.000	11.000	50,191
2026-04-16	10.950	11.100	10.850	11.000	11.000	45,100
2026-04-15	10.900	11.050	10.850	11.000	11.000	85,383
2026-04-14	10.750	11.200	10.650	11.000	11.000	169,200
2026-04-13	10.700	10.800	10.600	10.800	10.800	48,439
2026-04-10	10.800	10.850	10.700	10.800	10.800	71,306
2026-04-09	10.800	10.800	10.650	10.800	10.800	51,037
2026-04-08	10.500	10.850	10.500	10.850	10.850	100,074
2026-04-07	10.400	10.500	10.350	10.500	10.500	79,100
2026-04-02	10.300	10.500	10.300	10.500	10.500	105,610
2026-04-01	10.650	10.850	10.000	10.200	10.200	348,000
2026-03-31	10.700	10.850	10.050	10.650	10.650	252,772
2026-03-30	10.750	10.850	10.650	10.700	10.700	74,000
2026-03-27	10.850	10.850	10.800	10.850	10.850	45,000
2026-03-26	11.000	11.000	10.700	10.850	10.850	219,050
2026-03-25	11.200	11.750	10.800	11.000	11.000	757,135
2026-03-24	11.700	11.950	11.450	11.500	11.500	310,000
2026-03-23	11.700	12.150	11.300	12.000	12.000	1,040,690
2026-03-20	10.650	11.700	10.600	11.700	11.700	1,040,026
2026-03-19	10.350	10.650	10.350	10.650	10.650	131,970
2026-03-18	10.250	10.300	10.200	10.250	10.250	21,543
2026-03-17	10.250	10.400	10.150	10.250	10.250	76,359
2026-03-16	10.100	10.300	10.100	10.300	10.300	25,000
2026-03-13	10.200	10.350	10.150	10.250	10.250	76,098
2026-03-12	10.250	10.350	10.100	10.250	10.250	81,000
2026-03-11	10.400	10.500	10.300	10.450	10.450	96,200
2026-03-10	10.500	10.750	10.350	10.400	10.400	91,080
2026-03-09	10.500	10.550	10.000	10.450	10.450	284,000
2026-03-06	10.950	11.050	10.800	10.900	10.900	16,000
2026-03-05	11.200	11.200	10.750	10.950	10.950	101,095
2026-03-04	11.300	11.300	10.900	11.000	11.000	227,000
2026-03-03	11.400	11.750	11.350	11.550	11.550	82,060
2026-03-02	11.700	11.700	11.550	11.600	11.600	33,000
2026-02-26	11.750	11.750	11.450	11.650	11.650	51,100
2026-02-25	11.750	11.750	11.450	11.600	11.600	44,656
2026-02-24	12.000	12.000	11.500	11.500	11.500	124,543
2026-02-23	12.000	12.000	11.750	11.950	11.950	55,001
2026-02-11	11.850	11.850	11.600	11.750	11.750	68,700
2026-02-10	11.850	12.000	11.800	11.850	11.850	14,732
2026-02-09	11.950	11.950	11.750	11.850	11.850	28,460
2026-02-06	11.800	11.950	11.800	11.950	11.950	25,000
2026-02-05	11.800	12.400	11.800	11.950	11.950	146,018
2026-02-04	11.800	11.900	11.700	11.900	11.900	38,197
2026-02-03	11.900	11.950	11.800	11.800	11.800	41,098
2026-02-02	11.850	11.950	11.550	11.950	11.950	75,000
2026-01-30	12.000	12.000	11.850	12.000	12.000	37,000
2026-01-29	12.100	12.100	11.850	12.050	12.050	41,058
2026-01-28	12.000	12.100	11.950	12.050	12.050	118,101
2026-01-27	11.900	12.000	11.800	12.000	12.000	44,055
2026-01-26	12.000	12.000	11.750	12.000	12.000	82,447
2026-01-23	12.000	12.200	11.950	12.000	12.000	96,287
2026-01-22	11.650	12.150	11.650	12.150	12.150	144,052
2026-01-21	11.800	11.800	11.550	11.600	11.600	87,039

← NewerPage 3 of 5 · 244 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.