B’IN Live Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	96.100	97.000	96.000	97.000	76.180	226,644
2024-01-26	95.900	96.900	95.400	96.000	75.395	228,803
2024-01-25	98.000	99.000	95.800	95.900	75.316	552,438
2024-01-24	93.800	97.900	93.800	97.800	76.808	753,438
2024-01-23	93.100	94.000	93.100	93.800	73.667	198,110
2024-01-22	92.800	94.500	92.800	93.100	73.117	484,231
2024-01-19	94.500	96.200	92.000	93.000	73.038	795,500
2024-01-18	95.600	96.500	94.000	94.200	73.981	619,630
2024-01-17	98.600	99.800	94.400	94.400	74.138	1,065,968
2024-01-16	98.500	100.50	98.500	98.500	77.358	633,003
2024-01-15	100.00	101.50	98.200	98.500	77.358	1,038,697
2024-01-12	100.00	103.50	99.300	99.700	78.300	2,182,515
2024-01-11	103.00	105.00	101.50	101.50	79.714	3,868,095
2024-01-10	115.00	115.50	108.00	112.50	88.353	3,961,828
2024-01-09	121.00	122.00	113.50	114.50	89.924	5,848,693
2024-01-08	119.00	127.00	118.00	123.00	96.599	12,792,940
2024-01-05	117.50	118.50	114.00	116.50	91.494	4,275,338
2024-01-04	117.00	121.00	114.00	117.00	91.887	10,326,418
2024-01-03	110.50	118.50	108.00	115.00	90.316	11,085,915
2024-01-02	99.600	109.00	99.600	109.00	85.604	2,319,718
2023-12-29	98.100	99.800	97.600	99.500	78.143	293,744
2023-12-28	98.400	98.800	98.100	98.300	77.201	117,700
2023-12-27	99.400	99.600	97.800	98.300	77.201	257,400
2023-12-26	97.900	99.600	97.800	98.900	77.672	202,400
2023-12-25	97.400	99.500	97.400	97.800	76.808	111,100
2023-12-22	98.600	98.800	97.200	97.200	76.337	179,300
2023-12-21	97.900	98.500	97.400	98.000	76.965	156,200
2023-12-20	98.500	100.50	97.900	98.500	77.358	318,010
2023-12-19	97.900	98.100	96.000	98.100	77.044	418,012
2023-12-18	99.300	100.00	98.100	98.100	77.044	491,713
2023-12-15	102.50	102.50	98.500	98.700	77.515	809,050
2023-12-14	104.00	105.50	101.50	101.50	79.714	517,330
2023-12-13	105.00	105.50	103.00	104.50	82.070	365,211
2023-12-12	103.50	105.00	101.50	104.50	82.070	590,956
2023-12-11	106.50	107.50	103.00	103.00	80.892	1,118,752
2023-12-08	110.00	113.00	107.00	108.50	85.212	1,177,346
2023-12-07	110.50	114.50	108.50	110.00	86.390	2,176,770
2023-12-06	104.50	113.00	104.50	109.50	85.997	2,640,478
2023-12-05	103.00	105.00	102.00	104.50	82.070	699,930
2023-12-04	106.50	107.00	102.00	102.00	80.107	1,294,491
2023-12-01	110.50	115.50	108.50	108.50	85.212	6,328,410
2023-11-30	98.300	107.50	98.300	107.50	84.426	2,653,533
2023-11-29	98.900	99.700	97.800	97.900	76.887	589,710
2023-11-28	96.500	97.800	96.500	97.800	76.808	231,248
2023-11-27	99.000	99.300	96.200	96.300	75.630	427,469
2023-11-24	97.500	99.400	97.500	98.500	77.358	399,520
2023-11-23	98.200	98.800	96.900	97.500	76.573	415,802
2023-11-22	97.100	98.900	97.100	97.500	76.573	386,296
2023-11-21	99.500	100.00	98.000	98.000	76.965	517,000
2023-11-20	98.600	100.50	98.000	99.000	77.751	1,091,541
2023-11-17	98.700	100.50	97.500	97.600	76.651	820,912
2023-11-16	96.900	103.50	96.900	98.300	77.201	2,289,622
2023-11-15	98.000	98.300	95.600	96.500	75.787	841,643
2023-11-14	94.400	99.800	93.300	96.300	75.630	2,559,832
2023-11-13	94.000	94.000	91.600	92.800	72.881	562,650
2023-11-10	98.000	98.400	91.100	92.000	72.253	1,980,806
2023-11-09	98.500	99.700	96.400	98.800	77.594	1,113,530
2023-11-08	96.700	98.800	96.500	98.500	77.358	1,277,666
2023-11-07	93.500	99.000	92.100	97.500	76.573	4,726,832
2023-11-06	84.600	91.900	84.500	91.900	72.175	1,513,772

← NewerPage 12 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.