B’IN Live Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	87.400	88.400	87.400	87.400	82.045	160,121
2026-01-20	87.500	88.400	87.000	88.000	82.608	243,130
2026-01-19	89.500	89.500	86.200	87.700	82.326	464,355
2026-01-16	88.900	89.500	88.300	89.200	83.734	411,306
2026-01-15	89.000	89.000	88.200	88.500	83.077	271,323
2026-01-14	88.200	89.600	88.000	88.200	82.796	515,310
2026-01-13	87.000	91.000	86.900	88.100	82.702	1,391,269
2026-01-12	82.000	83.400	81.900	83.000	77.914	242,100
2026-01-09	82.200	82.200	81.000	81.800	76.788	206,226
2026-01-08	81.700	82.300	81.400	81.700	76.694	151,000
2026-01-07	81.100	82.000	80.900	81.500	76.506	114,000
2026-01-06	81.100	81.500	80.800	81.200	76.225	146,060
2026-01-05	82.600	82.600	80.100	81.200	76.225	354,080
2026-01-02	82.300	82.800	81.800	81.900	76.882	235,261
2025-12-31	81.000	81.800	80.900	81.300	76.318	83,140
2025-12-30	80.600	81.300	80.300	80.900	75.943	80,000
2025-12-29	80.700	81.400	80.700	80.900	75.943	103,000
2025-12-26	80.700	81.600	80.700	80.800	75.849	62,150
2025-12-24	81.400	81.400	80.600	80.900	75.943	115,000
2025-12-23	82.000	82.000	80.900	81.000	76.037	132,000
2025-12-22	81.600	82.800	81.600	81.900	76.882	288,106
2025-12-19	79.700	80.500	79.100	80.200	75.286	101,211
2025-12-18	79.200	79.500	78.600	79.000	74.159	71,025
2025-12-17	78.800	79.500	78.800	79.100	74.253	125,500
2025-12-16	80.100	80.100	78.000	78.600	73.784	328,028
2025-12-15	79.600	80.200	79.400	80.000	75.098	262,010
2025-12-12	81.000	81.600	79.600	80.200	75.286	358,311
2025-12-11	84.100	84.500	81.000	81.000	76.037	880,314
2025-12-10	85.600	86.200	85.100	85.700	80.449	125,005
2025-12-09	86.000	86.000	85.400	85.500	80.261	99,104
2025-12-08	85.400	86.900	84.900	86.500	81.200	137,350
2025-12-05	85.300	85.600	85.000	85.400	80.167	73,152
2025-12-04	85.300	86.000	85.100	85.300	80.073	89,525
2025-12-03	85.900	86.300	85.100	85.200	79.979	135,132
2025-12-02	86.600	86.700	85.200	85.600	80.355	231,228
2025-12-01	87.900	87.900	86.400	87.000	81.669	95,090
2025-11-28	88.700	88.900	87.000	87.100	81.763	359,110
2025-11-27	87.700	89.100	87.700	88.800	83.359	164,100
2025-11-26	91.400	91.400	87.000	87.600	82.232	641,702
2025-11-25	89.600	90.500	89.000	90.400	84.861	632,500
2025-11-24	87.900	89.500	87.900	89.400	83.922	424,720
2025-11-21	86.200	87.500	85.700	87.500	82.139	201,200
2025-11-20	87.500	88.300	87.000	87.500	82.139	297,052
2025-11-19	87.200	87.500	86.000	87.000	81.669	187,100
2025-11-18	87.800	88.200	86.400	86.400	81.106	428,286
2025-11-17	88.000	89.900	87.100	87.800	82.420	875,300
2025-11-14	87.500	88.400	86.100	86.500	81.200	1,009,524
2025-11-13	83.800	83.900	82.900	83.200	78.102	105,050
2025-11-12	81.800	84.100	81.800	83.700	78.571	249,160
2025-11-11	81.900	84.900	79.800	81.800	76.788	534,000
2025-11-10	78.700	79.200	78.000	79.000	74.159	117,320
2025-11-07	78.800	79.000	78.100	78.600	73.784	84,156
2025-11-06	80.000	80.300	78.600	79.300	74.441	64,000
2025-11-05	80.000	80.000	77.400	79.300	74.441	225,400
2025-11-04	80.100	80.400	79.300	79.800	74.910	112,000
2025-11-03	79.100	80.700	78.700	80.100	75.192	197,100
2025-10-31	77.600	78.700	77.100	78.700	73.878	180,461
2025-10-30	79.700	79.700	76.900	77.600	72.845	375,023
2025-10-29	79.500	80.800	79.000	79.500	74.629	203,000
2025-10-28	80.200	80.600	79.000	79.200	74.347	377,382

← NewerPage 4 of 21 · 1,221 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.