Better Life Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	19.000	19.350	18.950	19.200	19.200	50,010
2024-10-30	18.900	19.050	18.800	19.050	19.050	93,000
2024-10-29	18.950	18.950	18.600	18.850	18.850	193,000
2024-10-28	19.100	19.100	18.900	18.950	18.950	79,072
2024-10-25	18.850	19.100	18.850	19.100	19.100	70,307
2024-10-24	19.050	19.100	18.800	18.850	18.850	167,052
2024-10-23	19.050	19.150	18.950	19.050	19.050	80,000
2024-10-22	19.000	19.200	18.800	19.100	19.100	184,050
2024-10-21	19.000	19.350	18.850	19.050	19.050	162,037
2024-10-18	19.500	19.750	19.050	19.150	19.150	156,384
2024-10-17	19.150	19.400	19.150	19.350	19.350	64,627
2024-10-16	19.350	19.400	18.950	19.100	19.100	281,000
2024-10-15	19.600	19.750	19.150	19.400	19.400	170,000
2024-10-14	19.800	19.800	19.200	19.600	19.600	225,287
2024-10-11	19.700	20.550	19.700	19.900	19.900	372,000
2024-10-09	21.750	21.750	20.200	20.250	20.250	374,100
2024-10-08	20.650	21.250	20.200	20.800	20.800	382,059
2024-10-07	19.950	21.050	19.700	20.550	20.550	543,291
2024-10-04	20.050	20.150	19.300	19.750	19.750	333,000
2024-10-01	20.150	20.150	19.750	20.000	20.000	297,000
2024-09-30	20.950	20.950	20.100	20.150	20.150	526,000
2024-09-27	21.400	21.950	20.000	21.100	21.100	1,898,139
2024-09-26	22.200	22.200	22.200	22.200	22.200	1,289,399
2024-09-25	20.200	20.200	20.200	20.200	20.200	361,268
2024-09-24	18.350	18.650	18.350	18.400	18.400	111,709
2024-09-23	18.200	18.700	18.100	18.300	18.300	382,259
2024-09-20	19.850	19.850	18.350	18.700	18.700	793,292
2024-09-19	19.850	20.150	19.850	19.950	19.950	150,200
2024-09-18	20.200	20.200	19.900	20.000	20.000	67,037
2024-09-16	20.500	20.500	19.800	20.200	20.200	88,321
2024-09-13	20.000	20.300	20.000	20.050	20.050	43,039
2024-09-12	19.850	20.100	19.750	20.000	20.000	244,532
2024-09-11	19.950	20.050	19.800	19.950	19.950	146,603
2024-09-10	20.600	20.600	19.950	19.950	19.950	228,170
2024-09-09	19.950	20.750	19.950	20.500	20.500	183,852
2024-09-06	20.000	20.300	20.000	20.200	20.200	111,000
2024-09-05	21.100	21.250	20.100	20.200	20.200	303,000
2024-09-04	20.450	20.750	19.600	20.400	20.400	357,146
2024-09-03	21.650	21.800	21.000	21.100	21.100	457,668
2024-09-02	22.350	22.500	21.300	21.700	21.700	382,136
2024-08-30	22.000	22.450	21.800	22.300	22.300	482,054
2024-08-29	22.000	22.000	21.650	21.850	21.850	136,046
2024-08-28	22.000	22.100	21.700	21.850	21.850	250,191
2024-08-27	21.900	21.900	21.300	21.700	21.700	212,046
2024-08-26	22.000	22.000	21.500	21.550	21.550	317,105
2024-08-23	22.400	22.400	21.350	21.650	21.650	623,380
2024-08-22	22.800	22.850	22.000	22.400	22.400	839,095
2024-08-21	24.250	24.250	22.500	22.750	22.750	1,232,128
2024-08-20	24.300	24.300	23.300	24.300	24.300	758,689
2024-08-19	24.400	25.300	23.100	24.300	24.300	1,339,273
2024-08-16	23.150	24.000	23.100	23.700	23.700	932,716
2024-08-15	22.850	24.000	22.700	23.100	23.100	1,107,215
2024-08-14	22.350	23.150	22.200	22.650	22.650	544,334
2024-08-13	22.850	22.850	21.800	22.400	22.400	286,045
2024-08-12	22.950	23.300	22.150	22.300	22.300	646,315
2024-08-09	22.000	23.500	22.000	22.900	22.900	1,028,149
2024-08-08	21.200	22.700	20.500	21.700	21.700	631,700
2024-08-07	19.200	21.200	19.150	21.200	21.200	647,152
2024-08-06	21.250	21.450	19.050	19.300	19.300	1,528,230
2024-08-05	21.600	22.500	21.150	21.150	21.150	1,771,214

← NewerPage 9 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.