B’IN Live Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	30.300	30.300	30.300	30.300	23.796	14,300
2022-11-03	30.350	30.350	30.050	30.150	23.679	15,400
2022-11-02	30.300	30.400	30.200	30.350	23.836	24,200
2022-11-01	30.800	30.800	30.250	30.350	23.836	14,300
2022-10-31	30.300	30.350	30.000	30.300	23.796	49,500
2022-10-28	30.050	30.350	29.900	30.350	23.836	9,900
2022-10-27	30.100	30.450	29.900	30.450	23.914	17,600
2022-10-26	30.050	30.250	29.900	29.950	23.522	31,900
2022-10-25	30.550	30.550	30.200	30.550	23.993	15,400
2022-10-24	31.050	31.050	30.400	30.550	23.993	88,000
2022-10-21	30.600	31.300	30.550	30.550	23.993	66,000
2022-10-20	30.000	30.650	30.000	30.400	23.875	26,400
2022-10-19	30.750	30.750	30.000	30.550	23.993	55,110
2022-10-18	30.050	31.600	30.050	30.850	24.228	127,722
2022-10-17	29.750	29.750	29.750	29.750	23.365	2,211
2022-10-14	30.150	30.150	29.400	29.600	23.247	12,100
2022-10-13	29.600	29.750	29.050	29.350	23.050	30,800
2022-10-12	30.750	30.750	29.500	29.550	23.207	54,010
2022-10-11	29.500	30.900	29.100	30.750	24.150	51,772
2022-10-07	29.900	30.250	29.800	30.000	23.561	35,200
2022-10-06	30.000	30.100	30.000	30.100	23.639	3,300
2022-10-05	30.000	30.050	29.000	29.700	23.325	22,000
2022-10-04	30.000	30.200	30.000	30.050	23.600	24,200
2022-10-03	30.400	30.400	29.900	30.000	23.561	18,711
2022-09-30	29.750	30.450	29.700	30.400	23.875	9,900
2022-09-29	31.000	31.000	29.600	30.000	23.561	33,059
2022-09-28	29.900	29.950	28.950	29.950	23.522	55,000
2022-09-27	29.900	30.850	29.900	30.250	23.757	26,401
2022-09-26	29.550	31.250	29.550	31.050	24.385	33,111
2022-09-23	30.850	31.850	29.050	30.600	24.032	66,055
2022-09-22	31.000	31.000	30.500	30.850	24.228	22,000
2022-09-21	31.950	32.450	30.800	31.350	24.621	150,816
2022-09-20	29.550	30.050	29.200	30.000	23.561	54,780
2022-09-19	30.000	30.000	29.500	29.500	23.168	23,100
2022-09-16	30.200	30.200	29.450	29.800	23.404	22,000
2022-09-15	29.800	30.100	29.650	29.650	23.286	67,100
2022-09-14	30.350	30.350	29.900	30.000	23.561	29,722
2022-09-13	31.000	31.450	30.600	30.600	24.032	69,105
2022-09-12	31.600	32.150	31.050	31.600	24.817	37,684
2022-09-08	31.800	31.850	30.850	31.100	24.425	45,100
2022-09-07	31.300	31.550	31.050	31.200	24.503	39,600
2022-09-06	31.150	32.450	31.150	31.300	24.582	121,171
2022-09-05	31.200	31.400	30.800	31.300	24.582	39,806
2022-09-02	31.300	31.300	31.000	31.200	24.503	45,210
2022-09-01	31.000	31.600	31.000	31.250	24.543	40,703
2022-08-31	31.550	31.600	31.400	31.500	24.739	23,210
2022-08-30	30.850	31.750	30.850	31.550	24.778	100,271
2022-08-29	31.000	31.000	30.800	30.850	24.228	51,920
2022-08-26	31.000	31.400	30.850	31.300	24.582	50,600
2022-08-25	31.500	31.500	30.800	30.850	24.228	66,834
2022-08-24	31.100	31.800	31.000	31.500	24.739	110,564
2022-08-23	29.450	32.200	29.450	31.050	24.385	322,359
2022-08-22	28.750	29.300	28.750	29.250	22.972	23,100
2022-08-19	28.650	29.250	28.650	29.100	22.854	31,904
2022-08-18	28.900	29.000	28.500	28.650	22.501	12,100
2022-08-17	28.550	28.600	28.500	28.600	22.461	13,200
2022-08-16	28.950	28.950	28.650	28.650	22.501	12,100
2022-08-15	28.850	28.950	28.600	28.950	22.736	11,000
2022-08-12	28.750	28.950	28.750	28.850	22.658	6,600
2022-08-11	28.750	29.400	28.750	29.000	22.775	20,900

← NewerPage 17 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.