B’IN Live Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	87.700	88.400	82.400	83.400	65.499	2,917,548
2023-05-10	90.600	92.800	87.100	87.600	68.798	4,884,267
2023-05-09	87.400	89.500	86.200	86.200	67.698	2,430,561
2023-05-08	89.000	91.800	86.600	88.200	69.269	4,348,028
2023-05-05	87.000	91.900	85.800	86.000	67.541	5,919,760
2023-05-04	90.300	97.500	87.200	88.200	69.269	11,380,221
2023-05-03	97.100	97.300	88.800	89.100	69.976	12,585,797
2023-05-02	86.400	88.500	84.600	88.500	69.504	1,944,791
2023-04-28	74.500	80.500	73.800	80.500	63.221	4,529,619
2023-04-27	74.400	74.400	69.500	73.200	57.488	3,573,764
2023-04-26	76.700	78.700	71.100	72.900	57.253	5,157,716
2023-04-25	79.700	82.500	74.000	76.200	59.844	8,437,754
2023-04-24	70.200	76.400	69.400	76.400	60.001	6,184,572
2023-04-21	69.600	72.000	66.000	69.500	54.582	6,067,976
2023-04-20	65.300	67.800	64.300	66.600	52.305	2,368,401
2023-04-19	63.000	67.000	63.000	65.300	51.284	4,097,929
2023-04-18	59.400	63.900	58.500	63.900	50.184	5,194,020
2023-04-17	54.000	58.100	53.400	58.100	45.629	2,132,608
2023-04-14	51.000	53.000	50.700	52.900	41.546	523,238
2023-04-13	52.500	53.000	51.600	51.800	40.682	354,979
2023-04-12	52.600	54.300	51.200	52.000	40.839	884,950
2023-04-11	51.400	51.800	50.500	51.300	40.289	332,299
2023-04-10	51.200	51.500	50.100	51.400	40.368	338,967
2023-04-07	50.200	50.900	49.750	50.300	39.504	427,295
2023-04-06	49.500	50.100	48.800	49.650	38.993	308,022
2023-03-31	49.550	49.600	48.650	49.100	38.561	152,900
2023-03-30	49.050	50.600	48.600	48.600	38.168	435,701
2023-03-29	48.700	49.700	48.500	49.200	38.640	418,354
2023-03-28	48.500	48.500	47.000	48.000	37.697	323,292
2023-03-27	49.450	49.450	48.350	48.500	38.090	198,108
2023-03-24	49.450	49.800	48.100	48.900	38.404	283,934
2023-03-23	49.300	50.800	48.650	49.000	38.483	475,200
2023-03-22	47.450	50.400	46.800	49.300	38.718	1,088,697
2023-03-21	46.200	47.000	45.350	46.200	36.284	305,849
2023-03-20	44.950	45.300	44.350	45.150	35.459	209,613
2023-03-17	43.800	44.200	43.000	43.950	34.517	157,410
2023-03-16	44.250	44.250	42.800	42.950	33.731	273,044
2023-03-15	44.400	45.450	44.150	44.550	34.988	201,522
2023-03-14	45.200	45.200	44.350	44.350	34.831	206,124
2023-03-13	45.700	46.250	43.500	45.350	35.616	554,459
2023-03-10	48.450	48.500	46.650	46.750	36.716	447,920
2023-03-09	49.900	49.900	48.400	48.500	38.090	413,771
2023-03-08	49.800	51.400	49.450	49.950	39.229	585,321
2023-03-07	50.300	50.500	49.150	49.150	38.600	270,652
2023-03-06	49.600	51.500	49.600	50.000	39.268	481,806
2023-03-03	50.000	50.300	49.100	49.500	38.875	232,328
2023-03-02	49.150	49.850	48.450	49.650	38.993	317,134
2023-03-01	47.300	51.500	47.300	49.150	38.600	947,210
2023-02-24	48.700	48.700	47.200	47.250	37.108	337,264
2023-02-23	49.450	49.550	48.300	48.300	37.933	454,575
2023-02-22	48.900	49.600	48.050	49.050	38.522	573,310
2023-02-21	49.700	50.300	49.150	49.250	38.679	591,889
2023-02-20	52.500	53.500	49.350	49.350	38.757	1,322,120
2023-02-17	48.400	52.000	48.400	52.000	40.839	1,008,945
2023-02-16	48.100	48.950	47.100	48.550	38.129	720,897
2023-02-15	45.950	48.700	45.500	47.600	37.383	957,630
2023-02-14	45.450	46.000	44.250	45.300	35.577	844,801
2023-02-13	46.500	47.800	45.450	45.450	35.695	1,448,591
2023-02-10	50.900	51.300	48.800	50.500	39.661	786,595
2023-02-09	49.700	52.100	49.650	50.800	39.896	1,960,204

← NewerPage 15 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.