B’IN Live Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	92.900	93.600	91.400	92.900	72.960	447,856
2023-08-07	91.500	93.500	89.000	92.900	72.960	691,944
2023-08-04	89.100	92.500	89.000	91.500	71.860	846,073
2023-08-02	90.600	92.400	88.400	89.100	69.976	961,924
2023-08-01	92.900	93.300	90.500	91.000	71.468	705,211
2023-07-31	93.500	95.300	92.100	92.400	72.567	909,660
2023-07-28	96.300	97.300	92.700	93.900	73.745	1,179,502
2023-07-27	96.200	98.400	95.400	97.200	76.337	781,209
2023-07-26	99.800	99.800	95.100	95.100	74.688	899,936
2023-07-25	101.00	101.00	95.400	97.000	76.180	1,519,568
2023-07-24	103.00	103.00	97.500	98.900	77.672	1,621,900
2023-07-21	109.00	109.00	101.00	101.50	79.714	2,365,668
2023-07-20	105.00	111.00	105.00	111.00	87.175	1,049,895
2023-07-19	110.00	112.50	107.50	107.50	84.426	922,354
2023-07-18	111.50	112.50	107.50	109.00	85.604	1,374,246
2023-07-17	114.50	114.50	108.00	113.00	88.746	1,564,460
2023-07-14	114.50	118.00	112.50	114.50	89.924	1,269,511
2023-07-13	120.00	121.00	113.50	114.50	89.924	1,784,252
2023-07-12	124.00	124.00	118.50	119.50	93.851	1,829,724
2023-07-11	118.50	122.50	115.00	120.00	94.243	2,117,632
2023-07-10	126.00	128.00	117.00	118.50	93.065	4,539,920
2023-07-07	114.00	124.50	111.00	121.00	95.029	3,256,419
2023-07-06	116.00	118.00	111.00	113.50	89.138	1,506,884
2023-07-05	119.00	119.00	112.50	116.00	91.102	2,793,565
2023-07-04	129.00	130.50	120.00	120.00	94.243	3,698,382
2023-07-03	142.00	151.00	133.00	133.00	104.45	6,763,247
2023-06-30	139.00	139.50	135.00	139.00	109.16	874,105
2023-06-29	135.00	143.00	133.50	139.00	109.16	1,871,091
2023-06-28	126.50	132.00	126.50	132.00	103.67	406,740
2023-06-27	126.00	131.00	125.00	126.00	98.955	477,435
2023-06-26	127.00	131.00	125.50	127.50	100.13	332,332
2023-06-21	131.00	131.50	127.00	128.50	100.92	381,782
2023-06-20	131.50	132.00	129.00	131.00	102.88	285,324
2023-06-19	129.00	133.00	129.00	131.00	102.88	522,946
2023-06-16	131.50	131.50	127.00	127.00	99.741	796,653
2023-06-15	140.00	140.00	127.00	131.50	103.27	1,594,561
2023-06-14	134.50	135.00	132.00	134.50	105.63	688,226
2023-06-13	132.00	138.50	131.50	134.50	105.63	2,193,453
2023-06-12	130.50	136.50	127.50	128.00	100.53	7,883,416
2023-06-09	151.00	155.00	131.00	136.50	107.20	24,851,800
2023-06-08	141.00	145.00	136.50	145.00	113.88	13,763,017
2023-06-07	127.50	132.00	123.00	132.00	103.67	16,678,316
2023-06-06	110.50	120.00	110.50	120.00	94.243	6,161,184
2023-06-05	103.00	109.50	102.00	109.50	85.997	3,464,684
2023-06-02	102.50	104.50	99.000	99.800	78.379	4,027,468
2023-06-01	95.000	102.00	94.800	101.50	79.714	5,442,270
2023-05-31	93.000	99.900	92.700	94.500	74.216	5,101,947
2023-05-30	94.000	94.300	90.000	91.200	71.625	1,638,499
2023-05-29	94.200	95.200	93.300	93.900	73.745	1,243,037
2023-05-26	96.200	98.000	93.400	93.600	73.510	1,643,085
2023-05-25	99.200	99.900	96.100	96.200	75.552	1,766,853
2023-05-24	98.600	102.00	98.300	99.200	77.908	3,185,067
2023-05-23	96.900	100.50	95.700	98.500	77.358	3,623,594
2023-05-22	97.900	99.600	94.600	97.300	76.415	2,792,539
2023-05-19	102.00	102.50	96.100	96.100	75.473	4,314,301
2023-05-18	103.50	107.00	100.00	102.00	80.107	11,391,631
2023-05-17	93.000	100.50	90.900	100.50	78.929	11,858,796
2023-05-16	91.200	92.700	89.200	91.600	71.939	5,423,390
2023-05-15	87.700	92.900	86.000	90.400	70.997	6,132,278
2023-05-12	82.800	86.900	81.500	86.000	67.541	2,548,766

← NewerPage 14 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.