B’IN Live Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	72.600	73.100	72.000	72.800	72.800	60,522
2026-10-19	72.500	73.100	72.400	72.700	72.700	37,896
2026-10-16	72.900	73.600	72.800	73.200	73.200	57,834
2026-10-15	73.000	73.100	72.700	72.800	72.800	40,040
2026-10-14	73.100	73.600	73.000	73.400	73.400	30,200
2026-10-13	73.200	74.500	72.900	72.900	72.900	172,163
2026-10-12	73.900	75.000	73.900	75.000	75.000	48,002
2026-10-08	73.800	73.900	73.400	73.900	73.900	24,041
2026-10-07	73.500	73.900	73.500	73.800	73.800	22,200
2026-10-06	73.400	73.600	73.100	73.500	73.500	65,150
2026-10-05	73.800	74.000	73.400	73.700	73.700	76,000
2026-10-02	73.600	74.000	73.500	73.800	73.800	39,000
2026-10-01	73.700	74.100	73.700	74.000	74.000	53,000
2026-09-30	73.900	74.000	73.500	74.000	74.000	48,000
2026-09-29	74.000	74.000	73.600	73.900	73.900	113,025
2026-09-24	73.800	74.000	73.700	74.000	74.000	29,000
2026-09-23	74.000	74.300	73.700	73.800	73.800	54,200
2026-09-22	74.200	74.500	73.800	74.300	74.300	48,000
2026-09-21	75.000	75.000	74.300	74.300	74.300	48,000
2026-09-18	75.000	75.500	74.200	75.100	75.100	40,448
2026-09-17	74.000	74.500	73.800	74.400	74.400	37,000
2026-09-16	73.500	74.100	73.300	73.500	73.500	22,900
2026-09-15	73.500	74.300	73.300	73.300	73.300	82,000
2026-09-14	73.400	74.000	73.200	73.300	73.300	77,000
2026-09-11	75.700	75.700	73.300	73.300	73.300	177,386
2026-09-10	76.000	76.000	75.300	75.700	75.700	28,132
2026-09-09	75.200	76.000	75.200	76.000	76.000	39,261
2026-09-08	75.500	75.900	75.500	75.900	75.900	66,000
2026-09-07	75.400	76.400	75.000	75.800	75.800	71,846
2026-09-04	75.400	75.500	74.900	75.300	75.300	95,111
2026-09-03	76.200	76.200	75.300	75.500	75.500	52,100
2026-09-02	76.200	76.200	75.600	76.000	76.000	69,121
2026-09-01	76.500	76.500	75.900	75.900	75.900	72,020
2026-08-31	76.500	76.900	76.300	76.600	76.600	62,015
2026-08-28	78.300	78.300	76.700	77.000	77.000	77,301
2026-08-27	78.000	78.300	77.500	77.800	77.800	53,261
2026-08-26	77.300	78.400	77.300	78.300	78.300	133,149
2026-08-25	76.900	77.800	76.800	77.300	77.300	78,000
2026-08-24	76.300	77.300	76.200	77.100	77.100	78,000
2026-08-21	76.600	76.800	76.300	76.300	76.300	52,063
2026-08-20	77.600	77.600	76.600	76.600	76.600	57,200
2026-08-19	77.400	77.400	76.300	77.000	77.000	41,140
2026-08-18	76.800	77.000	76.300	76.800	76.800	65,100
2026-08-17	77.300	77.500	77.000	77.300	77.300	46,100
2026-08-14	77.300	77.900	77.300	77.500	77.500	118,100
2026-08-13	78.100	78.100	76.900	77.500	77.500	77,020
2026-08-12	77.700	78.500	77.100	77.700	77.700	175,071
2026-08-11	76.000	76.600	74.800	76.300	76.300	159,305
2026-08-10	78.400	78.600	76.200	77.100	77.100	149,070
2026-08-07	77.500	78.900	77.300	78.300	78.300	151,300
2026-08-06	76.700	77.100	76.400	76.800	76.800	50,150
2026-08-05	77.400	77.400	76.500	76.700	76.700	67,003
2026-08-04	77.100	77.700	76.500	77.000	77.000	75,100
2026-08-03	74.700	77.300	74.500	77.200	77.200	123,380
2026-07-31	73.400	75.400	73.400	74.600	74.600	151,001
2026-07-30	73.500	74.700	72.900	72.900	72.900	147,000
2026-07-29	74.900	74.900	72.400	73.900	73.900	161,027
2026-07-28	73.700	74.900	73.700	74.000	74.000	130,333
2026-07-27	75.200	75.900	74.800	75.000	75.000	55,258
2026-07-24	75.200	75.500	74.600	75.200	75.200	97,002

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-16	5.0000 TWD
2025-06-19	4.0000 TWD
2024-07-18	3.7703 TWD
2020-08-26	0.1002 TWD
2019-08-01	1.5078 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.