Better Life Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 15.250 | 15.350 | 15.200 | 15.350 | 15.350 | 45,153 |
| 2025-05-05 | 15.300 | 15.650 | 15.100 | 15.250 | 15.250 | 75,016 |
| 2025-05-02 | 15.200 | 15.350 | 15.150 | 15.250 | 15.250 | 91,300 |
| 2025-04-30 | 15.450 | 15.450 | 15.200 | 15.200 | 15.200 | 20,000 |
| 2025-04-29 | 15.450 | 15.700 | 15.350 | 15.450 | 15.450 | 88,000 |
| 2025-04-28 | 14.750 | 15.400 | 14.750 | 15.400 | 15.400 | 123,828 |
| 2025-04-25 | 14.800 | 15.050 | 14.750 | 15.050 | 15.050 | 73,009 |
| 2025-04-24 | 14.650 | 14.850 | 14.500 | 14.850 | 14.850 | 52,000 |
| 2025-04-23 | 14.400 | 14.950 | 14.400 | 14.950 | 14.950 | 72,300 |
| 2025-04-22 | 14.550 | 14.600 | 14.350 | 14.350 | 14.350 | 39,000 |
| 2025-04-21 | 15.450 | 15.450 | 14.450 | 14.750 | 14.750 | 303,114 |
| 2025-04-18 | 15.800 | 15.850 | 15.550 | 15.550 | 15.550 | 137,000 |
| 2025-04-17 | 15.350 | 15.700 | 15.050 | 15.700 | 15.700 | 277,217 |
| 2025-04-16 | 15.150 | 15.300 | 14.950 | 15.050 | 15.050 | 197,233 |
| 2025-04-15 | 14.100 | 14.950 | 14.100 | 14.950 | 14.950 | 165,000 |
| 2025-04-14 | 13.800 | 14.300 | 13.700 | 14.000 | 14.000 | 207,056 |
| 2025-04-11 | 13.200 | 13.700 | 13.200 | 13.700 | 13.700 | 205,600 |
| 2025-04-10 | 13.500 | 13.650 | 13.250 | 13.650 | 13.650 | 156,037 |
| 2025-04-09 | 13.800 | 13.800 | 12.400 | 12.450 | 12.450 | 281,013 |
| 2025-04-08 | 13.200 | 13.750 | 13.050 | 13.750 | 13.750 | 306,000 |
| 2025-04-07 | 14.400 | 14.400 | 14.400 | 14.400 | 14.400 | 117,000 |
| 2025-04-02 | 16.000 | 16.150 | 15.900 | 16.000 | 16.000 | 49,267 |
| 2025-04-01 | 16.300 | 16.300 | 16.050 | 16.050 | 16.050 | 212,229 |
| 2025-03-31 | 15.700 | 16.000 | 15.400 | 16.000 | 16.000 | 379,075 |
| 2025-03-28 | 16.150 | 16.150 | 15.850 | 16.100 | 16.100 | 215,199 |
| 2025-03-27 | 16.000 | 16.100 | 15.950 | 16.100 | 16.100 | 131,037 |
| 2025-03-26 | 16.150 | 16.150 | 16.000 | 16.000 | 16.000 | 67,301 |
| 2025-03-25 | 16.050 | 16.200 | 15.950 | 16.150 | 16.150 | 202,037 |
| 2025-03-24 | 16.250 | 16.300 | 16.100 | 16.150 | 16.150 | 143,330 |
| 2025-03-21 | 15.850 | 16.200 | 15.750 | 16.100 | 16.100 | 336,047 |
| 2025-03-20 | 15.850 | 15.950 | 15.800 | 15.800 | 15.800 | 72,509 |
| 2025-03-19 | 15.800 | 16.150 | 15.800 | 15.850 | 15.850 | 173,000 |
| 2025-03-18 | 15.750 | 15.800 | 15.650 | 15.800 | 15.800 | 55,951 |
| 2025-03-17 | 15.600 | 15.800 | 15.550 | 15.750 | 15.750 | 128,000 |
| 2025-03-14 | 15.600 | 15.700 | 15.550 | 15.550 | 15.550 | 66,288 |
| 2025-03-13 | 15.800 | 15.850 | 15.550 | 15.700 | 15.700 | 132,007 |
| 2025-03-12 | 15.700 | 15.850 | 15.550 | 15.700 | 15.700 | 95,100 |
| 2025-03-11 | 15.900 | 15.900 | 15.500 | 15.700 | 15.700 | 138,153 |
| 2025-03-10 | 16.100 | 16.250 | 15.950 | 16.100 | 16.100 | 161,000 |
| 2025-03-07 | 16.000 | 16.100 | 15.900 | 16.100 | 16.100 | 120,370 |
| 2025-03-06 | 16.450 | 16.450 | 15.950 | 16.000 | 16.000 | 363,033 |
| 2025-03-05 | 15.600 | 16.050 | 15.600 | 16.050 | 16.050 | 223,366 |
| 2025-03-04 | 15.700 | 15.800 | 15.500 | 15.700 | 15.700 | 131,015 |
| 2025-03-03 | 15.750 | 15.900 | 15.500 | 15.900 | 15.900 | 261,315 |
| 2025-02-27 | 15.800 | 15.850 | 15.600 | 15.750 | 15.750 | 251,086 |
| 2025-02-26 | 15.550 | 16.050 | 15.550 | 15.750 | 15.750 | 279,685 |
| 2025-02-25 | 15.800 | 15.800 | 15.500 | 15.600 | 15.600 | 246,702 |
| 2025-02-24 | 15.500 | 16.000 | 15.500 | 15.800 | 15.800 | 449,100 |
| 2025-02-21 | 15.450 | 15.500 | 15.400 | 15.500 | 15.500 | 274,044 |
| 2025-02-20 | 15.400 | 15.550 | 15.400 | 15.500 | 15.500 | 426,261 |
| 2025-02-19 | 15.150 | 15.600 | 15.150 | 15.500 | 15.500 | 1,087,203 |
| 2025-02-18 | 16.650 | 16.750 | 16.400 | 16.450 | 16.450 | 153,107 |
| 2025-02-17 | 17.100 | 17.300 | 16.500 | 16.600 | 16.600 | 134,000 |
| 2025-02-14 | 16.750 | 16.850 | 16.200 | 16.750 | 16.750 | 224,000 |
| 2025-02-13 | 16.950 | 17.050 | 16.250 | 16.800 | 16.800 | 307,660 |
| 2025-02-12 | 15.500 | 17.050 | 15.500 | 17.050 | 17.050 | 501,300 |
| 2025-02-11 | 15.850 | 15.850 | 15.500 | 15.500 | 15.500 | 97,000 |
| 2025-02-10 | 15.050 | 15.500 | 15.000 | 15.500 | 15.500 | 236,020 |
| 2025-02-07 | 15.200 | 15.200 | 15.000 | 15.000 | 15.000 | 93,333 |
| 2025-02-06 | 15.150 | 15.150 | 14.950 | 15.050 | 15.050 | 121,120 |
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.