B’IN Live Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	74.300	74.300	73.400	73.500	73.500	132,040
2026-04-27	76.900	76.900	73.700	73.900	73.900	207,320
2026-04-24	74.900	75.100	74.000	74.100	74.100	144,000
2026-04-23	75.300	75.300	74.000	74.900	74.900	212,000
2026-04-22	75.500	75.700	74.700	75.500	75.500	120,010
2026-04-21	75.700	75.700	74.900	75.000	75.000	139,456
2026-04-20	76.600	76.600	74.800	75.100	75.100	326,020
2026-04-17	77.500	77.500	76.500	76.600	76.600	213,002
2026-04-16	77.300	78.300	76.700	77.300	77.300	351,101
2026-04-15	82.500	82.500	81.000	81.600	76.600	788,605
2026-04-14	82.600	83.200	81.600	82.000	76.976	390,040
2026-04-13	81.000	83.000	80.100	82.600	77.539	932,510
2026-04-10	77.000	79.600	77.000	79.300	74.441	284,045
2026-04-09	77.800	77.800	76.600	76.800	72.094	102,000
2026-04-08	77.900	78.400	77.100	77.400	72.657	212,000
2026-04-07	76.600	77.200	76.300	76.800	72.094	125,050
2026-04-02	77.500	77.500	76.100	76.200	71.531	134,130
2026-04-01	75.500	77.400	75.500	77.200	72.470	192,006
2026-03-31	74.600	75.200	74.000	74.000	69.466	165,800
2026-03-30	75.500	75.500	74.300	74.600	70.029	304,222
2026-03-27	76.800	76.800	76.100	76.200	71.531	133,030
2026-03-26	77.100	77.800	76.800	76.800	72.094	161,010
2026-03-25	78.400	78.400	77.000	77.100	72.376	217,080
2026-03-24	78.600	78.600	76.800	77.500	72.751	105,015
2026-03-23	76.800	79.000	76.000	77.600	72.845	342,010
2026-03-20	78.000	78.300	77.500	77.500	72.751	181,100
2026-03-19	78.500	78.500	77.800	78.000	73.221	202,000
2026-03-18	78.900	79.200	78.100	78.600	73.784	233,214
2026-03-17	78.200	79.900	78.200	78.700	73.878	187,045
2026-03-16	78.700	78.700	78.000	78.100	73.315	156,101
2026-03-13	78.500	78.600	77.600	78.100	73.315	243,186
2026-03-12	79.800	80.200	77.900	78.500	73.690	905,345
2026-03-11	80.100	82.000	80.100	82.000	76.976	321,320
2026-03-10	81.300	82.200	80.100	80.300	75.380	389,338
2026-03-09	80.800	82.100	79.400	80.400	75.474	428,150
2026-03-06	79.000	83.000	79.000	82.100	77.069	252,300
2026-03-05	79.600	80.500	79.400	79.900	75.004	125,001
2026-03-04	80.400	80.400	77.500	78.300	73.502	360,632
2026-03-03	80.800	81.200	80.200	80.400	75.474	230,500
2026-03-02	80.800	81.300	80.600	80.800	75.849	246,100
2026-02-26	80.900	81.900	80.800	81.500	76.506	241,170
2026-02-25	80.400	81.400	80.400	80.900	75.943	172,000
2026-02-24	80.800	80.800	80.000	80.300	75.380	357,050
2026-02-23	81.500	82.100	80.400	80.800	75.849	369,931
2026-02-11	82.300	82.300	80.500	81.400	76.412	498,161
2026-02-10	82.500	83.600	82.000	83.400	78.290	138,512
2026-02-09	81.900	82.600	81.200	82.200	77.163	132,100
2026-02-06	82.100	82.100	80.300	81.100	76.131	259,619
2026-02-05	82.900	83.200	81.700	82.200	77.163	282,010
2026-02-04	83.100	84.100	82.500	82.900	77.820	235,050
2026-02-03	86.000	86.000	83.500	83.500	78.384	325,143
2026-02-02	83.500	86.100	82.800	86.000	80.730	351,177
2026-01-30	84.400	84.400	83.200	83.500	78.384	278,056
2026-01-29	85.600	85.600	84.400	84.700	79.510	203,307
2026-01-28	86.800	86.800	85.500	85.500	80.261	230,080
2026-01-27	87.500	87.800	87.000	87.000	81.669	133,261
2026-01-26	88.100	88.100	87.200	87.500	82.139	90,101
2026-01-23	88.700	88.900	87.600	87.900	82.514	135,065
2026-01-22	87.600	88.500	87.600	88.200	82.796	242,050
2026-01-21	87.400	88.400	87.400	87.400	82.045	160,121

← NewerPage 3 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.