Better Life Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	11.900	11.900	11.500	11.850	11.850	290,037
2026-01-19	12.050	12.050	11.650	12.000	12.000	267,025
2026-01-16	12.350	12.350	12.000	12.050	12.050	264,095
2026-01-15	12.450	12.450	11.950	12.350	12.350	169,003
2026-01-14	12.400	12.400	12.200	12.250	12.250	170,507
2026-01-13	12.100	12.400	12.050	12.250	12.250	150,700
2026-01-12	12.200	12.200	11.950	12.100	12.100	72,074
2026-01-09	12.200	12.250	12.000	12.000	12.000	67,000
2026-01-08	12.500	13.000	12.050	12.200	12.200	336,095
2026-01-07	11.950	12.100	11.700	12.000	12.000	163,143
2026-01-06	11.800	11.950	11.700	11.950	11.950	47,702
2026-01-05	11.950	11.950	11.500	11.900	11.900	121,051
2026-01-02	12.050	12.100	11.950	11.950	11.950	69,018
2025-12-31	12.300	12.300	12.050	12.100	12.100	124,000
2025-12-30	12.550	12.950	12.000	12.150	12.150	184,000
2025-12-29	11.800	12.800	11.750	12.500	12.500	550,577
2025-12-26	12.400	12.450	11.850	11.950	11.950	122,000
2025-12-24	11.800	12.200	11.650	12.000	12.000	187,037
2025-12-23	11.950	12.550	11.500	11.500	11.500	579,018
2025-12-22	11.000	11.950	11.000	11.950	11.950	310,313
2025-12-19	10.850	11.000	10.850	10.900	10.900	16,000
2025-12-18	10.950	11.000	10.900	10.900	10.900	28,198
2025-12-17	10.800	11.000	10.800	10.800	10.800	29,000
2025-12-16	11.050	11.050	10.900	10.900	10.900	145,000
2025-12-15	11.350	11.350	11.100	11.100	11.100	37,226
2025-12-12	11.500	11.500	11.250	11.250	11.250	56,000
2025-12-11	11.200	11.500	11.100	11.500	11.500	68,145
2025-12-10	11.200	11.500	11.150	11.500	11.500	49,153
2025-12-09	11.450	11.500	11.300	11.500	11.500	28,120
2025-12-08	11.500	11.500	11.250	11.500	11.500	97,228
2025-12-05	11.600	11.600	11.400	11.550	11.550	67,000
2025-12-04	11.800	12.200	11.600	11.600	11.600	194,017
2025-12-03	11.650	11.750	11.450	11.650	11.650	67,000
2025-12-02	11.750	11.750	11.550	11.550	11.550	13,187
2025-12-01	12.000	12.000	11.650	11.700	11.700	100,048
2025-11-28	11.800	12.050	11.600	12.050	12.050	176,461
2025-11-27	12.250	12.350	12.150	12.150	12.150	76,000
2025-11-26	12.100	12.150	11.950	12.150	12.150	82,138
2025-11-25	12.050	12.250	12.000	12.000	12.000	28,461
2025-11-24	12.350	12.350	11.950	12.200	12.200	37,026
2025-11-21	12.250	12.250	11.800	11.800	11.800	68,000
2025-11-20	12.400	12.500	12.000	12.150	12.150	42,055
2025-11-19	12.300	12.300	11.750	12.100	12.100	69,018
2025-11-18	12.150	12.450	12.100	12.200	12.200	102,000
2025-11-17	12.600	12.950	12.050	12.050	12.050	214,018
2025-11-14	11.700	12.500	11.400	12.250	12.250	255,076
2025-11-13	11.800	11.850	11.650	11.700	11.700	122,268
2025-11-12	12.000	12.350	11.650	11.850	11.850	122,074
2025-11-11	13.100	13.100	11.800	12.000	12.000	670,400
2025-11-10	12.800	13.450	12.350	12.900	12.900	1,883,043
2025-11-07	11.550	12.250	11.200	12.250	12.250	1,149,779
2025-11-06	10.100	11.150	10.100	11.150	11.150	565,229
2025-11-05	10.350	10.550	10.100	10.150	10.150	99,000
2025-11-04	10.300	10.450	10.100	10.450	10.450	50,000
2025-11-03	10.150	10.300	10.100	10.300	10.300	33,074
2025-10-31	10.100	10.400	9.980	10.350	10.350	120,139
2025-10-30	10.050	10.100	9.990	10.100	10.100	67,020
2025-10-29	10.400	10.400	9.990	10.150	10.150	99,010
2025-10-28	10.300	10.300	10.100	10.100	10.100	54,291
2025-10-27	10.250	10.300	10.150	10.300	10.300	44,000

← NewerPage 4 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.