B’IN Live Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 89.000 | 89.000 | 86.700 | 86.700 | 77.837 | 134,610 |
| 2024-08-01 | 88.400 | 89.300 | 87.400 | 89.000 | 79.902 | 166,000 |
| 2024-07-31 | 86.300 | 87.500 | 85.700 | 86.800 | 77.927 | 87,700 |
| 2024-07-30 | 87.000 | 87.600 | 84.200 | 86.500 | 77.658 | 199,120 |
| 2024-07-29 | 89.800 | 89.800 | 86.500 | 86.500 | 77.658 | 255,050 |
| 2024-07-26 | 89.700 | 89.900 | 87.500 | 88.400 | 79.364 | 271,100 |
| 2024-07-23 | 87.200 | 92.000 | 87.100 | 91.800 | 82.416 | 277,041 |
| 2024-07-22 | 90.200 | 90.200 | 86.700 | 87.000 | 78.107 | 272,606 |
| 2024-07-19 | 90.400 | 90.900 | 89.700 | 90.200 | 80.980 | 248,025 |
| 2024-07-18 | 88.500 | 93.000 | 88.300 | 90.400 | 81.159 | 1,086,000 |
| 2024-07-17 | 98.200 | 100.50 | 97.900 | 99.900 | 78.457 | 668,785 |
| 2024-07-16 | 96.900 | 98.000 | 96.500 | 97.600 | 76.651 | 345,950 |
| 2024-07-15 | 96.800 | 98.000 | 96.000 | 97.000 | 76.180 | 267,300 |
| 2024-07-12 | 97.200 | 98.400 | 96.600 | 97.100 | 76.258 | 282,700 |
| 2024-07-11 | 98.000 | 98.000 | 92.700 | 97.300 | 76.415 | 1,198,355 |
| 2024-07-10 | 103.50 | 106.00 | 102.00 | 103.00 | 80.892 | 717,572 |
| 2024-07-09 | 103.50 | 103.50 | 101.00 | 101.00 | 79.321 | 215,825 |
| 2024-07-08 | 102.50 | 103.50 | 100.50 | 102.50 | 80.499 | 422,541 |
| 2024-07-05 | 102.00 | 102.00 | 100.00 | 101.50 | 79.714 | 384,238 |
| 2024-07-04 | 100.50 | 101.00 | 99.100 | 101.00 | 79.321 | 436,364 |
| 2024-07-03 | 98.700 | 99.200 | 98.600 | 98.600 | 77.436 | 96,111 |
| 2024-07-02 | 99.000 | 99.500 | 98.200 | 98.600 | 77.436 | 81,400 |
| 2024-07-01 | 100.00 | 100.00 | 98.700 | 98.700 | 77.515 | 215,710 |
| 2024-06-28 | 100.00 | 101.00 | 99.500 | 99.600 | 78.222 | 114,426 |
| 2024-06-27 | 100.00 | 102.50 | 99.900 | 99.900 | 78.457 | 419,100 |
| 2024-06-26 | 100.00 | 100.50 | 99.200 | 99.900 | 78.457 | 160,600 |
| 2024-06-25 | 99.800 | 100.00 | 98.300 | 99.100 | 77.829 | 177,106 |
| 2024-06-24 | 99.600 | 102.50 | 99.300 | 99.700 | 78.300 | 688,716 |
| 2024-06-21 | 98.800 | 100.50 | 98.600 | 98.800 | 77.594 | 303,716 |
| 2024-06-20 | 98.600 | 98.700 | 97.800 | 98.000 | 76.965 | 159,943 |
| 2024-06-19 | 99.400 | 101.50 | 97.800 | 97.900 | 76.887 | 620,425 |
| 2024-06-18 | 98.100 | 98.900 | 97.600 | 97.800 | 76.808 | 165,799 |
| 2024-06-17 | 98.900 | 99.000 | 98.200 | 98.200 | 77.122 | 144,936 |
| 2024-06-14 | 98.100 | 99.000 | 97.400 | 98.700 | 77.515 | 456,733 |
| 2024-06-13 | 106.00 | 107.50 | 98.000 | 98.300 | 77.201 | 3,420,340 |
| 2024-06-12 | 99.800 | 103.50 | 99.800 | 103.50 | 81.285 | 1,464,598 |
| 2024-06-11 | 95.900 | 95.900 | 94.300 | 94.400 | 74.138 | 101,316 |
| 2024-06-07 | 95.000 | 95.900 | 94.800 | 95.200 | 74.766 | 125,413 |
| 2024-06-06 | 95.200 | 96.000 | 94.200 | 94.700 | 74.374 | 125,400 |
| 2024-06-05 | 95.000 | 95.500 | 94.500 | 94.900 | 74.531 | 88,132 |
| 2024-06-04 | 95.500 | 96.000 | 94.700 | 94.900 | 74.531 | 109,154 |
| 2024-06-03 | 95.100 | 95.400 | 94.400 | 95.200 | 74.766 | 93,514 |
| 2024-05-31 | 94.500 | 95.200 | 94.100 | 95.000 | 74.609 | 96,800 |
| 2024-05-30 | 94.600 | 95.000 | 94.000 | 94.100 | 73.902 | 81,526 |
| 2024-05-29 | 95.600 | 95.600 | 94.600 | 94.600 | 74.295 | 133,323 |
| 2024-05-28 | 95.000 | 96.600 | 94.900 | 95.600 | 75.080 | 121,080 |
| 2024-05-27 | 94.100 | 95.000 | 93.800 | 94.400 | 74.138 | 192,533 |
| 2024-05-24 | 94.100 | 94.700 | 93.900 | 94.500 | 74.216 | 120,247 |
| 2024-05-23 | 95.600 | 95.600 | 92.500 | 94.100 | 73.902 | 356,400 |
| 2024-05-22 | 95.800 | 96.800 | 95.500 | 95.800 | 75.237 | 158,510 |
| 2024-05-21 | 96.200 | 96.300 | 95.500 | 95.600 | 75.080 | 158,400 |
| 2024-05-20 | 96.000 | 97.400 | 96.000 | 96.300 | 75.630 | 123,200 |
| 2024-05-17 | 95.800 | 97.400 | 95.800 | 96.000 | 75.395 | 147,433 |
| 2024-05-16 | 95.400 | 96.300 | 95.400 | 96.000 | 75.395 | 192,845 |
| 2024-05-15 | 95.500 | 96.300 | 95.300 | 95.500 | 75.002 | 149,820 |
| 2024-05-14 | 96.100 | 96.300 | 95.200 | 95.500 | 75.002 | 206,270 |
| 2024-05-13 | 96.000 | 96.400 | 95.200 | 95.600 | 75.080 | 332,233 |
| 2024-05-10 | 96.800 | 98.400 | 96.100 | 97.800 | 76.808 | 241,340 |
| 2024-05-09 | 101.00 | 101.00 | 96.700 | 96.700 | 75.944 | 675,412 |
| 2024-05-08 | 103.50 | 103.50 | 98.500 | 99.200 | 77.908 | 799,711 |
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.