B’IN Live Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	82.400	82.400	81.800	81.800	76.788	47,570
2025-10-22	81.800	82.500	81.200	81.800	76.788	92,051
2025-10-21	81.800	82.500	81.500	81.700	76.694	78,220
2025-10-20	82.700	82.700	81.100	81.800	76.788	82,326
2025-10-17	81.400	83.200	81.300	81.900	76.882	140,349
2025-10-16	81.700	81.800	81.200	81.400	76.412	138,189
2025-10-15	80.400	81.700	80.400	81.500	76.506	99,166
2025-10-14	81.600	83.100	80.100	80.200	75.286	179,544
2025-10-13	81.200	81.900	80.000	81.600	76.600	224,004
2025-10-09	83.400	83.800	82.500	82.700	77.633	182,031
2025-10-08	83.900	83.900	83.200	83.300	78.196	66,114
2025-10-07	83.800	84.600	83.000	83.400	78.290	110,307
2025-10-03	84.300	84.300	83.500	83.800	78.665	62,354
2025-10-02	84.200	84.300	83.600	84.000	78.853	73,020
2025-10-01	84.300	84.800	83.800	83.800	78.665	78,010
2025-09-30	82.700	84.800	82.500	84.700	79.510	96,438
2025-09-29	82.700	82.700	82.700	82.700	77.633	0
2025-09-26	84.000	84.000	82.300	82.700	77.633	199,050
2025-09-25	84.000	85.000	84.000	84.800	79.604	124,287
2025-09-24	84.400	85.200	84.100	84.200	79.041	153,400
2025-09-23	84.700	85.000	83.600	84.500	79.322	280,234
2025-09-22	84.700	85.400	84.200	84.700	79.510	221,200
2025-09-19	85.300	85.300	84.600	84.700	79.510	171,313
2025-09-18	84.700	86.000	84.700	85.300	80.073	284,010
2025-09-17	85.300	86.500	84.600	85.300	80.073	305,645
2025-09-16	86.800	87.200	84.800	85.000	79.792	621,004
2025-09-15	88.200	88.200	86.100	86.600	81.294	180,085
2025-09-12	88.800	89.400	86.900	87.200	81.857	485,000
2025-09-11	89.600	90.000	86.200	87.100	81.763	957,100
2025-09-10	88.000	89.200	87.300	89.200	83.734	372,293
2025-09-09	89.100	89.300	87.600	88.100	82.702	179,614
2025-09-08	87.600	88.700	87.300	88.600	83.171	145,752
2025-09-05	88.900	89.500	87.600	87.700	82.326	281,924
2025-09-04	87.600	88.600	87.300	88.100	82.702	182,068
2025-09-03	86.800	87.800	86.800	87.300	81.951	73,021
2025-09-02	88.500	89.200	86.700	86.700	81.388	319,005
2025-09-01	88.900	88.900	87.600	88.000	82.608	265,030
2025-08-29	87.200	88.500	86.800	88.000	82.608	221,213
2025-08-28	88.400	88.900	84.500	86.900	81.575	517,108
2025-08-27	87.500	88.900	87.300	87.500	82.139	235,500
2025-08-26	88.000	88.400	87.700	87.700	82.326	123,126
2025-08-25	87.900	88.800	87.500	88.300	82.890	167,050
2025-08-22	87.800	89.000	87.600	87.900	82.514	204,000
2025-08-21	89.100	89.100	87.600	88.300	82.890	189,005
2025-08-20	88.500	89.000	87.300	88.000	82.608	328,005
2025-08-19	88.200	89.000	86.100	88.500	83.077	434,100
2025-08-18	86.000	87.600	85.600	87.100	81.763	464,450
2025-08-15	89.500	89.700	84.700	85.000	79.792	2,696,125
2025-08-14	91.500	92.100	87.300	88.700	83.265	999,331
2025-08-13	88.700	91.900	88.700	90.700	85.142	455,276
2025-08-12	89.500	89.600	88.100	88.500	83.077	264,430
2025-08-11	90.100	90.100	86.500	88.600	83.171	1,481,250
2025-08-08	93.300	94.900	91.900	93.700	87.959	627,331
2025-08-07	94.400	94.600	92.200	93.400	87.677	503,000
2025-08-06	92.200	94.500	91.800	94.000	88.240	914,148
2025-08-05	95.000	95.500	91.500	92.000	86.363	1,292,477
2025-08-04	90.200	92.200	89.500	92.200	86.551	500,470
2025-08-01	88.600	88.600	88.600	88.600	83.171	0
2025-07-31	89.200	89.400	87.700	88.600	83.171	297,095
2025-07-30	87.400	89.900	86.800	88.400	82.983	579,088

← NewerPage 5 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.