B’IN Live Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	87.400	89.900	86.800	88.400	82.983	579,088
2025-07-29	90.000	90.500	87.400	87.400	82.045	569,047
2025-07-28	89.500	90.800	89.000	90.400	84.861	258,172
2025-07-25	91.000	91.000	89.000	89.000	83.547	290,050
2025-07-24	90.800	92.000	89.900	90.600	85.049	364,250
2025-07-23	89.300	90.300	89.000	89.800	84.298	353,885
2025-07-22	91.800	92.000	89.100	89.400	83.922	581,534
2025-07-21	91.000	92.700	91.000	92.100	86.457	535,752
2025-07-18	95.600	95.600	89.000	90.600	85.049	2,537,134
2025-07-17	96.000	96.000	94.300	95.100	89.273	575,751
2025-07-16	96.000	96.800	95.400	96.500	90.587	545,355
2025-07-15	98.400	99.100	94.200	95.800	89.930	1,871,286
2025-07-14	104.50	105.50	96.300	98.400	92.371	3,215,830
2025-07-11	103.50	106.00	100.00	102.50	96.219	2,640,355
2025-07-10	105.50	108.00	102.00	103.00	96.689	1,821,300
2025-07-09	103.50	105.50	102.50	105.50	99.036	1,185,646
2025-07-08	104.00	106.50	101.00	103.00	96.689	2,811,998
2025-07-07	108.50	112.50	106.00	106.00	99.505	10,627,130
2025-07-04	101.50	108.50	101.50	107.00	100.44	7,175,422
2025-07-03	106.00	108.00	102.00	102.00	95.750	9,087,420
2025-07-02	97.700	106.50	97.200	106.50	99.974	4,838,635
2025-07-01	98.800	99.800	93.900	96.900	90.963	2,996,202
2025-06-30	93.700	97.800	93.300	97.500	91.526	2,191,779
2025-06-27	91.600	95.900	91.500	93.000	87.302	1,265,128
2025-06-26	93.500	94.200	90.400	91.400	85.800	536,102
2025-06-25	92.200	94.400	91.500	93.500	87.771	851,921
2025-06-24	92.400	93.300	91.000	92.200	86.551	514,304
2025-06-23	89.400	92.800	88.800	92.400	86.738	1,389,384
2025-06-20	90.900	92.000	87.700	90.700	85.142	625,711
2025-06-19	87.600	90.900	87.600	89.600	84.110	709,992
2025-06-18	94.900	95.000	91.100	91.700	82.326	889,349
2025-06-17	95.200	95.800	91.800	93.200	83.673	1,179,836
2025-06-16	87.500	96.400	87.500	94.300	84.660	3,213,135
2025-06-13	88.100	88.100	86.800	88.100	79.094	237,179
2025-06-12	91.500	92.000	88.000	88.100	79.094	632,471
2025-06-11	92.500	94.500	89.300	91.400	82.057	2,120,247
2025-06-10	89.100	91.800	87.200	88.200	79.184	652,170
2025-06-09	88.900	92.000	88.700	88.800	79.723	941,205
2025-06-06	85.900	88.700	85.900	87.500	78.556	343,999
2025-06-05	86.600	87.400	86.200	86.500	77.658	112,085
2025-06-04	88.100	88.100	86.300	86.500	77.658	176,085
2025-06-03	87.500	89.000	86.700	87.000	78.107	246,200
2025-06-02	88.000	88.000	85.400	87.500	78.556	286,253
2025-05-29	91.200	91.300	87.300	88.000	79.004	588,330
2025-05-28	94.300	94.400	88.000	90.800	81.518	1,438,748
2025-05-27	87.100	93.500	87.100	92.900	83.404	2,786,793
2025-05-26	86.600	87.400	86.600	87.100	78.196	80,505
2025-05-23	87.600	89.300	86.000	86.800	77.927	367,050
2025-05-22	87.200	87.400	85.900	87.400	78.466	124,000
2025-05-21	88.000	88.500	86.600	86.800	77.927	564,847
2025-05-20	87.000	88.300	84.900	87.500	78.556	497,160
2025-05-19	88.300	88.600	85.800	86.700	77.837	391,111
2025-05-16	88.800	89.800	87.000	87.900	78.915	722,200
2025-05-15	86.800	89.800	84.800	88.800	79.723	1,396,291
2025-05-14	85.900	87.000	84.800	86.400	77.568	643,960
2025-05-13	85.300	89.900	84.100	85.900	77.119	2,606,210
2025-05-12	82.000	84.900	81.600	84.900	76.221	2,418,549
2025-05-09	77.900	78.300	76.400	77.200	69.308	428,294
2025-05-08	72.800	77.900	72.500	76.500	68.680	521,944
2025-05-07	74.000	77.500	73.800	74.200	66.615	528,300

← NewerPage 6 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.