Better Life Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 14.800 | 15.300 | 14.750 | 15.200 | 15.200 | 170,123 |
| 2025-02-04 | 14.800 | 15.300 | 14.700 | 14.750 | 14.750 | 116,000 |
| 2025-02-03 | 14.600 | 15.150 | 14.600 | 14.800 | 14.800 | 135,700 |
| 2025-01-22 | 14.650 | 14.800 | 14.600 | 14.600 | 14.600 | 69,034 |
| 2025-01-21 | 14.650 | 14.750 | 14.550 | 14.750 | 14.750 | 42,095 |
| 2025-01-20 | 14.950 | 14.950 | 14.500 | 14.600 | 14.600 | 179,030 |
| 2025-01-17 | 15.000 | 15.100 | 14.700 | 14.900 | 14.900 | 206,220 |
| 2025-01-16 | 15.200 | 15.250 | 14.950 | 15.000 | 15.000 | 61,014 |
| 2025-01-15 | 15.450 | 15.450 | 14.900 | 15.000 | 15.000 | 129,150 |
| 2025-01-14 | 14.500 | 15.700 | 14.500 | 15.450 | 15.450 | 156,365 |
| 2025-01-13 | 16.000 | 16.000 | 14.450 | 14.650 | 14.650 | 260,000 |
| 2025-01-10 | 16.350 | 16.350 | 15.850 | 16.000 | 16.000 | 121,000 |
| 2025-01-09 | 16.500 | 16.500 | 16.150 | 16.350 | 16.350 | 94,600 |
| 2025-01-08 | 17.000 | 17.000 | 16.400 | 16.600 | 16.600 | 101,300 |
| 2025-01-07 | 16.800 | 16.850 | 16.300 | 16.350 | 16.350 | 128,195 |
| 2025-01-06 | 17.300 | 17.300 | 16.850 | 16.850 | 16.850 | 63,370 |
| 2025-01-03 | 17.200 | 17.450 | 17.150 | 17.400 | 17.400 | 28,200 |
| 2025-01-02 | 17.250 | 17.500 | 17.150 | 17.500 | 17.500 | 42,000 |
| 2024-12-31 | 17.350 | 17.400 | 16.850 | 17.300 | 17.300 | 51,100 |
| 2024-12-30 | 17.700 | 17.750 | 16.800 | 17.750 | 17.750 | 73,000 |
| 2024-12-27 | 17.700 | 17.700 | 17.400 | 17.700 | 17.700 | 37,022 |
| 2024-12-26 | 17.900 | 18.000 | 17.550 | 17.700 | 17.700 | 85,000 |
| 2024-12-25 | 17.256 | 17.352 | 17.208 | 17.256 | 17.256 | 61,613 |
| 2024-12-24 | 17.256 | 17.735 | 17.256 | 17.352 | 17.352 | 73,019 |
| 2024-12-23 | 16.776 | 17.256 | 16.776 | 17.256 | 17.256 | 181,641 |
| 2024-12-20 | 16.297 | 16.776 | 16.297 | 16.776 | 16.776 | 78,475 |
| 2024-12-19 | 16.297 | 16.393 | 16.153 | 16.297 | 16.297 | 53,199 |
| 2024-12-18 | 16.105 | 16.297 | 16.105 | 16.297 | 16.297 | 81,660 |
| 2024-12-17 | 16.585 | 16.585 | 16.249 | 16.585 | 16.585 | 100,141 |
| 2024-12-16 | 18.150 | 18.150 | 17.200 | 17.250 | 17.250 | 152,186 |
| 2024-12-13 | 18.100 | 18.100 | 17.550 | 17.700 | 17.700 | 128,191 |
| 2024-12-12 | 18.600 | 18.600 | 17.600 | 18.100 | 18.100 | 279,621 |
| 2024-12-11 | 19.150 | 19.200 | 18.050 | 18.700 | 18.700 | 387,160 |
| 2024-12-10 | 17.600 | 17.650 | 17.500 | 17.550 | 17.550 | 41,450 |
| 2024-12-09 | 17.400 | 17.550 | 17.250 | 17.500 | 17.500 | 75,000 |
| 2024-12-06 | 17.600 | 17.650 | 17.200 | 17.550 | 17.550 | 141,054 |
| 2024-12-05 | 17.350 | 17.550 | 17.200 | 17.550 | 17.550 | 117,000 |
| 2024-12-04 | 17.800 | 17.850 | 17.300 | 17.350 | 17.350 | 129,148 |
| 2024-12-03 | 17.900 | 17.900 | 17.450 | 17.700 | 17.700 | 54,000 |
| 2024-12-02 | 17.600 | 17.650 | 17.450 | 17.450 | 17.450 | 78,037 |
| 2024-11-29 | 17.250 | 17.750 | 17.150 | 17.750 | 17.750 | 52,000 |
| 2024-11-28 | 17.900 | 18.300 | 17.400 | 17.450 | 17.450 | 180,094 |
| 2024-11-27 | 18.200 | 18.450 | 17.750 | 18.000 | 18.000 | 237,291 |
| 2024-11-26 | 18.450 | 18.450 | 18.150 | 18.200 | 18.200 | 28,000 |
| 2024-11-25 | 18.550 | 18.550 | 17.950 | 18.400 | 18.400 | 151,065 |
| 2024-11-22 | 18.400 | 18.600 | 18.350 | 18.450 | 18.450 | 41,466 |
| 2024-11-21 | 19.300 | 19.300 | 18.200 | 18.450 | 18.450 | 75,039 |
| 2024-11-20 | 18.350 | 18.350 | 18.350 | 18.350 | 18.350 | 92,058 |
| 2024-11-19 | 18.250 | 18.300 | 18.100 | 18.200 | 18.200 | 48,000 |
| 2024-11-18 | 18.450 | 18.450 | 18.100 | 18.100 | 18.100 | 96,012 |
| 2024-11-15 | 18.300 | 18.500 | 18.200 | 18.450 | 18.450 | 58,000 |
| 2024-11-14 | 18.550 | 18.550 | 18.400 | 18.400 | 18.400 | 144,054 |
| 2024-11-13 | 18.750 | 18.750 | 18.500 | 18.550 | 18.550 | 98,164 |
| 2024-11-12 | 18.850 | 18.850 | 18.600 | 18.750 | 18.750 | 119,000 |
| 2024-11-11 | 18.900 | 18.950 | 18.800 | 18.950 | 18.950 | 52,027 |
| 2024-11-08 | 18.800 | 19.100 | 18.800 | 19.000 | 19.000 | 75,006 |
| 2024-11-07 | 19.050 | 19.100 | 18.900 | 19.000 | 19.000 | 107,057 |
| 2024-11-06 | 19.200 | 19.200 | 18.950 | 19.050 | 19.050 | 40,035 |
| 2024-11-05 | 18.850 | 19.000 | 18.850 | 19.000 | 19.000 | 34,000 |
| 2024-11-04 | 19.100 | 19.100 | 18.800 | 18.850 | 18.850 | 110,000 |
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.