B’IN Live Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	75.400	75.600	75.000	75.200	75.200	89,000
2026-07-22	76.000	76.000	74.900	75.100	75.100	136,050
2026-07-21	76.000	76.200	75.800	75.900	75.900	93,034
2026-07-20	77.100	77.800	75.700	76.000	76.000	158,234
2026-07-17	78.000	78.000	76.600	77.000	77.000	281,146
2026-07-16	78.300	79.900	78.200	78.600	78.600	172,105
2026-07-15	77.900	78.500	77.600	78.300	78.300	94,119
2026-07-14	76.600	78.800	75.800	78.000	78.000	566,153
2026-07-13	79.200	80.400	78.500	80.100	80.100	276,001
2026-07-10	78.900	78.900	78.900	78.900	78.900	0
2026-07-09	79.000	79.000	78.100	78.900	78.900	124,000
2026-07-08	78.200	79.200	77.600	79.200	79.200	192,010
2026-07-07	79.800	79.900	78.500	79.300	79.300	244,101
2026-07-06	79.900	79.900	78.900	79.200	79.200	126,315
2026-07-03	79.100	80.100	79.000	79.000	79.000	208,804
2026-07-02	77.900	79.300	77.900	79.200	79.200	100,085
2026-07-01	78.900	78.900	77.000	78.200	78.200	205,001
2026-06-30	79.000	79.000	78.500	78.800	78.800	113,000
2026-06-29	77.300	79.200	77.300	78.900	78.900	156,075
2026-06-26	77.600	77.700	77.000	77.300	77.300	181,082
2026-06-25	78.000	78.300	77.700	78.300	78.300	138,100
2026-06-24	78.200	78.200	77.700	77.700	77.700	111,585
2026-06-23	80.000	80.000	77.600	78.200	78.200	247,263
2026-06-22	79.800	80.500	79.500	79.800	79.800	190,400
2026-06-18	79.800	79.800	78.700	79.200	79.200	210,036
2026-06-17	78.600	79.900	78.600	79.000	79.000	330,008
2026-06-16	77.800	78.100	77.400	77.900	77.900	181,070
2026-06-15	77.800	78.100	77.500	77.600	77.600	234,022
2026-06-12	77.700	78.700	77.300	77.500	77.500	303,900
2026-06-11	78.300	81.000	77.000	77.700	77.700	831,366
2026-06-10	74.800	75.800	74.800	75.000	75.000	249,200
2026-06-09	73.700	75.300	73.700	74.700	74.700	141,100
2026-06-08	72.600	74.200	72.000	73.900	73.900	221,200
2026-06-05	74.700	74.900	74.200	74.700	74.700	135,737
2026-06-04	74.600	75.200	74.300	74.700	74.700	311,282
2026-06-03	73.700	73.900	73.200	73.900	73.900	148,150
2026-06-02	73.600	74.300	73.300	73.600	73.600	149,100
2026-06-01	73.100	73.600	72.800	73.600	73.600	142,176
2026-05-29	72.400	74.000	72.400	73.400	73.400	136,100
2026-05-28	72.400	72.500	71.800	72.200	72.200	149,128
2026-05-27	72.700	73.000	72.300	72.300	72.300	128,100
2026-05-26	73.600	73.600	72.500	72.700	72.700	255,163
2026-05-25	75.000	75.100	73.400	73.700	73.700	215,060
2026-05-22	73.600	73.600	72.700	73.100	73.100	148,120
2026-05-21	72.400	73.800	72.300	73.500	73.500	129,000
2026-05-20	72.300	73.600	72.100	72.200	72.200	72,000
2026-05-19	71.700	74.000	71.700	72.500	72.500	138,033
2026-05-18	72.700	72.700	71.600	71.700	71.700	130,677
2026-05-15	72.100	73.400	71.900	72.000	72.000	115,020
2026-05-14	72.300	72.700	72.000	72.000	72.000	113,626
2026-05-13	72.800	72.800	72.100	72.300	72.300	161,459
2026-05-12	73.200	73.400	72.700	72.800	72.800	147,789
2026-05-11	74.000	74.000	73.100	73.400	73.400	212,917
2026-05-08	74.200	74.200	73.300	74.000	74.000	94,290
2026-05-07	74.600	74.600	73.400	74.100	74.100	199,135
2026-05-06	73.500	74.300	73.100	74.100	74.100	234,020
2026-05-05	72.900	73.300	72.500	73.300	73.300	160,600
2026-05-04	73.200	73.600	72.900	72.900	72.900	166,448
2026-04-30	74.400	74.400	73.000	73.200	73.200	144,578
2026-04-29	73.500	74.300	73.100	73.700	73.700	81,343

← NewerPage 2 of 21 · 1,220 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.