B’IN Live Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	84.500	84.500	82.600	83.600	65.656	305,855
2023-11-02	84.600	84.600	83.000	83.400	65.499	433,400
2023-11-01	80.500	84.300	80.500	84.100	66.049	589,765
2023-10-31	83.200	84.100	79.500	79.700	62.593	427,900
2023-10-30	79.200	85.200	79.100	83.000	65.185	669,267
2023-10-27	78.000	79.500	77.700	79.200	62.200	183,711
2023-10-26	80.200	80.200	78.000	78.000	61.258	334,400
2023-10-25	82.000	82.100	80.200	80.200	62.986	214,671
2023-10-24	80.200	81.500	77.700	81.000	63.614	315,381
2023-10-23	79.200	81.300	78.600	79.500	62.436	264,662
2023-10-20	81.600	81.600	77.600	79.600	62.515	594,051
2023-10-19	81.200	82.900	81.200	82.100	64.478	403,724
2023-10-18	85.400	85.400	80.900	81.700	64.164	1,232,465
2023-10-17	87.700	88.800	84.400	85.400	67.070	777,793
2023-10-16	91.600	91.900	85.900	86.700	68.091	1,276,771
2023-10-13	94.500	95.100	92.400	92.400	72.567	382,912
2023-10-12	96.000	97.200	93.800	94.500	74.216	413,600
2023-10-11	98.500	98.700	93.000	93.000	73.038	513,705
2023-10-06	97.700	98.700	97.600	98.000	76.965	202,401
2023-10-05	97.900	99.200	97.400	97.600	76.651	334,405
2023-10-04	97.600	98.700	97.100	97.500	76.573	314,600
2023-10-03	96.500	101.50	96.500	98.900	77.672	777,150
2023-10-02	97.200	98.200	96.200	96.200	75.552	309,210
2023-09-28	96.600	99.900	95.200	96.600	75.866	892,232
2023-09-27	95.200	96.400	94.100	95.200	74.766	291,500
2023-09-26	95.000	96.600	93.000	95.200	74.766	446,689
2023-09-25	95.100	97.100	94.900	95.200	74.766	459,906
2023-09-22	95.000	96.000	93.500	94.400	74.138	671,880
2023-09-21	99.000	99.000	95.000	95.400	74.923	904,806
2023-09-20	102.00	104.00	99.500	99.700	78.300	710,435
2023-09-19	109.50	109.50	103.00	103.00	80.892	736,025
2023-09-18	110.50	111.50	108.50	109.50	85.997	349,099
2023-09-15	112.50	113.50	109.00	111.50	87.568	532,422
2023-09-14	110.00	112.50	110.00	112.00	87.960	439,638
2023-09-13	108.00	112.50	105.50	110.50	86.782	914,287
2023-09-12	112.50	113.50	106.50	107.50	84.426	1,026,074
2023-09-11	119.50	120.00	110.50	111.50	87.568	1,928,223
2023-09-08	114.00	114.50	111.00	112.50	88.353	637,008
2023-09-07	111.50	116.50	111.50	114.50	89.924	1,287,455
2023-09-06	114.00	122.00	110.00	113.00	88.746	3,233,450
2023-09-05	107.00	114.00	106.00	113.50	89.138	1,507,970
2023-09-04	111.00	111.50	106.00	107.00	84.033	1,325,824
2023-09-01	104.50	112.00	104.00	111.00	87.175	2,287,906
2023-08-31	102.00	104.50	101.00	104.50	82.070	620,573
2023-08-30	106.00	106.00	101.00	101.50	79.714	974,779
2023-08-29	101.50	106.00	101.50	106.00	83.248	1,496,767
2023-08-28	100.50	105.00	99.800	101.00	79.321	1,508,672
2023-08-25	97.600	101.00	97.600	99.700	78.300	733,724
2023-08-24	95.000	99.600	94.800	98.800	77.594	917,932
2023-08-23	94.000	95.800	93.600	95.200	74.766	544,005
2023-08-22	96.300	96.800	93.000	93.100	73.117	761,421
2023-08-21	99.100	99.100	96.000	96.000	75.395	860,789
2023-08-18	103.00	104.50	98.300	98.600	77.436	1,318,922
2023-08-17	101.00	104.50	99.100	103.50	81.285	1,569,885
2023-08-16	99.900	108.00	99.000	101.50	79.714	2,739,020
2023-08-15	103.50	104.00	99.100	100.50	78.929	1,949,531
2023-08-14	101.00	106.50	101.00	103.50	81.285	5,515,546
2023-08-11	95.000	97.900	95.000	97.900	76.887	786,791
2023-08-10	92.800	92.900	89.000	89.000	69.897	834,939
2023-08-09	91.800	96.500	91.800	92.900	72.960	942,700

← NewerPage 13 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.