Better Life Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	13.200	13.350	13.150	13.350	13.350	44,000
2025-07-29	13.450	13.450	13.200	13.200	13.200	32,000
2025-07-28	13.350	13.500	13.050	13.500	13.500	30,176
2025-07-25	13.500	13.700	13.400	13.500	13.500	53,000
2025-07-24	13.750	13.750	13.500	13.500	13.500	36,106
2025-07-23	13.900	14.000	13.750	13.750	13.750	31,025
2025-07-22	13.700	13.950	13.600	13.900	13.900	32,060
2025-07-21	13.800	13.850	13.800	13.850	13.850	15,200
2025-07-18	14.050	14.150	13.350	13.800	13.800	170,000
2025-07-17	14.150	14.300	14.050	14.100	14.100	34,000
2025-07-16	13.900	14.300	13.900	14.150	14.150	87,001
2025-07-15	13.650	14.300	13.400	14.100	14.100	139,601
2025-07-14	13.750	13.800	13.350	13.550	13.550	58,121
2025-07-11	12.800	14.050	12.500	13.950	13.950	296,336
2025-07-10	13.050	13.050	12.800	12.800	12.800	53,018
2025-07-09	13.100	13.100	13.000	13.050	13.050	19,178
2025-07-08	13.050	13.150	13.000	13.150	13.150	11,000
2025-07-07	13.500	13.500	13.200	13.200	13.200	36,095
2025-07-04	13.100	13.750	12.800	13.700	13.700	248,137
2025-07-03	13.150	13.300	13.000	13.050	13.050	102,383
2025-07-02	13.250	13.300	13.000	13.200	13.200	46,000
2025-07-01	13.350	13.550	13.150	13.300	13.300	61,000
2025-06-30	13.300	13.300	13.000	13.000	13.000	22,008
2025-06-27	13.700	13.750	13.300	13.400	13.400	71,159
2025-06-26	13.300	13.850	13.250	13.550	13.550	185,050
2025-06-25	12.900	13.300	12.900	13.300	13.300	69,250
2025-06-24	12.650	13.900	12.650	12.900	12.900	200,755
2025-06-23	12.850	12.850	12.650	12.650	12.650	18,000
2025-06-20	12.950	13.150	12.950	13.000	13.000	30,000
2025-06-19	13.150	13.150	12.800	13.150	13.150	72,286
2025-06-18	12.750	13.200	12.650	13.150	13.150	175,300
2025-06-17	13.000	13.100	12.500	12.850	12.850	182,000
2025-06-16	13.150	13.150	12.800	12.850	12.850	114,040
2025-06-13	13.200	13.200	13.100	13.200	13.200	39,000
2025-06-12	13.350	13.350	13.150	13.300	13.300	117,018
2025-06-11	13.550	13.550	13.350	13.500	13.500	41,191
2025-06-10	13.500	13.550	13.400	13.550	13.550	52,400
2025-06-09	13.650	13.650	13.500	13.600	13.600	36,259
2025-06-06	13.650	13.650	13.350	13.600	13.600	21,034
2025-06-05	13.550	13.650	13.350	13.650	13.650	47,137
2025-06-04	13.650	13.700	13.450	13.700	13.700	40,000
2025-06-03	13.450	13.650	13.450	13.650	13.650	66,000
2025-06-02	13.950	14.000	13.550	13.600	13.600	25,000
2025-05-29	13.800	13.950	13.800	13.950	13.950	47,037
2025-05-28	14.350	14.350	13.700	13.900	13.900	113,054
2025-05-27	14.450	14.450	14.200	14.250	14.250	55,000
2025-05-26	14.450	14.550	14.400	14.450	14.450	33,000
2025-05-23	14.600	14.600	14.400	14.450	14.450	55,000
2025-05-22	14.750	14.750	14.650	14.650	14.650	14,008
2025-05-21	14.600	14.700	14.550	14.700	14.700	60,457
2025-05-20	14.600	14.600	14.500	14.600	14.600	71,009
2025-05-19	14.550	14.650	14.200	14.650	14.650	120,013
2025-05-16	14.600	14.650	14.500	14.550	14.550	63,514
2025-05-15	14.700	14.750	14.550	14.700	14.700	83,768
2025-05-14	14.850	14.950	14.700	14.700	14.700	91,018
2025-05-13	15.000	15.000	14.750	14.850	14.850	118,116
2025-05-12	15.150	15.150	14.950	15.150	15.150	53,511
2025-05-09	15.300	15.300	14.950	15.150	15.150	69,390
2025-05-08	15.100	15.200	14.850	15.100	15.100	80,000
2025-05-07	15.300	15.350	15.150	15.200	15.200	33,542

← NewerPage 6 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.