B’IN Live Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 104.50 | 105.00 | 101.50 | 103.00 | 80.892 | 596,750 |
| 2024-05-06 | 102.00 | 105.50 | 100.50 | 103.00 | 80.892 | 907,610 |
| 2024-05-03 | 106.00 | 107.00 | 101.00 | 101.00 | 79.321 | 1,546,420 |
| 2024-05-02 | 98.800 | 107.00 | 98.100 | 105.50 | 82.855 | 2,443,643 |
| 2024-04-30 | 99.900 | 99.900 | 97.800 | 98.000 | 76.965 | 204,712 |
| 2024-04-29 | 100.00 | 100.50 | 98.600 | 99.400 | 78.065 | 600,721 |
| 2024-04-26 | 97.600 | 99.400 | 97.000 | 98.300 | 77.201 | 391,713 |
| 2024-04-25 | 97.300 | 99.600 | 96.600 | 96.700 | 75.944 | 457,634 |
| 2024-04-24 | 99.000 | 99.000 | 96.100 | 96.800 | 76.023 | 209,015 |
| 2024-04-23 | 94.000 | 99.800 | 93.800 | 97.500 | 76.573 | 415,833 |
| 2024-04-22 | 95.500 | 95.800 | 92.000 | 93.500 | 73.431 | 297,220 |
| 2024-04-19 | 96.500 | 98.000 | 95.500 | 95.500 | 75.002 | 389,477 |
| 2024-04-18 | 96.700 | 98.700 | 96.500 | 96.500 | 75.787 | 156,420 |
| 2024-04-17 | 97.300 | 97.300 | 96.400 | 96.400 | 75.709 | 101,200 |
| 2024-04-16 | 98.000 | 98.000 | 96.300 | 96.300 | 75.630 | 462,392 |
| 2024-04-15 | 100.00 | 100.00 | 97.600 | 97.700 | 76.730 | 213,503 |
| 2024-04-12 | 98.100 | 100.00 | 97.500 | 99.800 | 78.379 | 480,840 |
| 2024-04-11 | 99.500 | 99.500 | 97.200 | 97.700 | 76.730 | 330,132 |
| 2024-04-10 | 100.00 | 102.50 | 97.200 | 97.500 | 76.573 | 1,074,700 |
| 2024-04-09 | 99.300 | 99.500 | 98.300 | 98.800 | 77.594 | 197,314 |
| 2024-04-08 | 99.800 | 101.00 | 98.100 | 99.200 | 77.908 | 465,565 |
| 2024-04-03 | 97.900 | 100.00 | 97.500 | 98.100 | 77.044 | 713,926 |
| 2024-04-02 | 96.500 | 97.000 | 95.900 | 96.000 | 75.395 | 95,777 |
| 2024-04-01 | 96.600 | 96.800 | 95.700 | 96.200 | 75.552 | 144,100 |
| 2024-03-29 | 96.800 | 97.700 | 96.100 | 96.500 | 75.787 | 62,700 |
| 2024-03-28 | 96.500 | 97.600 | 96.000 | 96.600 | 75.866 | 141,922 |
| 2024-03-27 | 95.800 | 97.300 | 95.800 | 96.500 | 75.787 | 91,521 |
| 2024-03-26 | 98.800 | 98.800 | 95.500 | 95.600 | 75.080 | 248,820 |
| 2024-03-25 | 99.700 | 101.00 | 98.500 | 98.600 | 77.436 | 385,055 |
| 2024-03-22 | 96.500 | 98.500 | 96.500 | 98.100 | 77.044 | 292,194 |
| 2024-03-21 | 97.000 | 97.000 | 95.500 | 95.800 | 75.237 | 151,910 |
| 2024-03-20 | 97.200 | 97.800 | 95.900 | 96.200 | 75.552 | 160,600 |
| 2024-03-19 | 99.900 | 99.900 | 97.200 | 97.200 | 76.337 | 226,814 |
| 2024-03-18 | 95.900 | 98.700 | 95.900 | 98.600 | 77.436 | 401,853 |
| 2024-03-15 | 94.200 | 96.000 | 94.000 | 95.000 | 74.609 | 144,210 |
| 2024-03-14 | 94.600 | 94.600 | 93.100 | 94.200 | 73.981 | 139,755 |
| 2024-03-13 | 96.000 | 96.300 | 94.000 | 94.000 | 73.824 | 223,410 |
| 2024-03-12 | 94.800 | 97.000 | 94.500 | 95.600 | 75.080 | 236,834 |
| 2024-03-11 | 93.600 | 94.100 | 91.200 | 93.900 | 73.745 | 391,162 |
| 2024-03-08 | 98.800 | 99.000 | 96.300 | 96.400 | 75.709 | 343,310 |
| 2024-03-07 | 99.800 | 100.50 | 98.000 | 98.700 | 77.515 | 382,157 |
| 2024-03-06 | 99.000 | 99.700 | 98.500 | 98.700 | 77.515 | 227,744 |
| 2024-03-05 | 98.600 | 99.900 | 98.400 | 98.400 | 77.279 | 215,019 |
| 2024-03-04 | 98.000 | 98.900 | 97.500 | 98.100 | 77.044 | 234,300 |
| 2024-03-01 | 97.900 | 98.300 | 97.200 | 97.500 | 76.573 | 150,814 |
| 2024-02-29 | 96.800 | 98.000 | 96.800 | 97.100 | 76.258 | 209,220 |
| 2024-02-27 | 98.600 | 98.700 | 96.600 | 97.000 | 76.180 | 401,745 |
| 2024-02-26 | 99.800 | 99.800 | 98.400 | 98.600 | 77.436 | 280,500 |
| 2024-02-23 | 99.000 | 100.00 | 98.500 | 98.800 | 77.594 | 390,555 |
| 2024-02-22 | 101.50 | 101.50 | 98.500 | 99.000 | 77.751 | 569,800 |
| 2024-02-21 | 97.200 | 102.00 | 97.200 | 101.50 | 79.714 | 921,825 |
| 2024-02-20 | 98.800 | 99.100 | 96.800 | 97.100 | 76.258 | 596,860 |
| 2024-02-19 | 101.00 | 102.00 | 99.000 | 99.200 | 77.908 | 600,623 |
| 2024-02-16 | 103.50 | 104.50 | 101.00 | 101.00 | 79.321 | 1,745,971 |
| 2024-02-15 | 107.50 | 111.00 | 101.50 | 108.00 | 84.819 | 2,195,406 |
| 2024-02-05 | 98.300 | 107.00 | 98.300 | 105.00 | 82.463 | 3,574,243 |
| 2024-02-02 | 97.100 | 98.500 | 97.100 | 97.900 | 76.887 | 260,861 |
| 2024-02-01 | 97.300 | 97.800 | 96.300 | 96.900 | 76.101 | 260,775 |
| 2024-01-31 | 97.500 | 99.700 | 97.100 | 97.300 | 76.415 | 598,556 |
| 2024-01-30 | 97.100 | 97.900 | 96.600 | 97.300 | 76.415 | 272,250 |
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.