B’IN Live Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	72.300	74.900	71.800	73.800	66.256	249,853
2025-05-05	72.500	73.500	70.500	71.600	64.281	190,000
2025-05-02	70.800	72.800	70.800	72.500	65.089	360,700
2025-04-30	70.000	71.500	70.000	70.700	63.473	197,275
2025-04-29	67.800	70.700	67.800	70.000	62.844	198,700
2025-04-28	67.200	68.200	66.900	67.600	60.690	87,020
2025-04-25	68.000	68.100	66.900	66.900	60.061	164,000
2025-04-24	68.000	68.000	67.000	67.000	60.151	85,062
2025-04-23	69.000	69.100	67.100	67.500	60.600	213,105
2025-04-22	68.600	69.000	67.900	68.000	61.049	103,180
2025-04-21	70.500	70.700	68.700	68.800	61.767	159,013
2025-04-18	69.700	71.000	68.600	70.500	63.293	357,735
2025-04-17	68.300	69.000	67.100	68.500	61.498	111,050
2025-04-16	68.000	69.000	66.800	68.200	61.228	225,379
2025-04-15	66.000	68.000	65.400	67.900	60.959	195,319
2025-04-14	60.400	65.900	60.400	65.000	58.356	319,167
2025-04-11	59.100	60.700	57.100	60.000	53.867	273,100
2025-04-10	60.000	60.000	60.000	60.000	53.867	63,000
2025-04-09	61.000	61.000	54.600	54.600	49.019	688,508
2025-04-08	59.000	61.300	59.000	60.600	54.405	683,743
2025-04-07	64.600	64.600	64.600	64.600	57.996	110,328
2025-04-02	72.000	72.300	71.400	71.700	64.371	98,725
2025-04-01	69.500	72.900	69.500	71.600	64.281	335,150
2025-03-31	70.000	70.000	68.500	69.900	62.755	319,230
2025-03-28	70.900	70.900	69.500	70.400	63.204	322,259
2025-03-27	72.000	72.000	70.600	71.200	63.922	219,337
2025-03-26	71.800	72.600	71.500	72.000	64.640	197,280
2025-03-25	70.900	71.900	70.800	71.800	64.460	163,236
2025-03-24	71.800	72.200	70.300	71.400	64.101	285,061
2025-03-21	71.800	72.100	70.700	71.400	64.101	934,057
2025-03-20	70.300	72.500	70.300	72.100	64.730	260,138
2025-03-19	71.000	71.100	70.400	70.600	63.383	139,150
2025-03-18	71.000	72.100	71.000	71.300	64.012	175,200
2025-03-17	71.400	71.800	71.300	71.600	64.281	133,493
2025-03-14	72.300	72.300	71.000	71.300	64.012	169,030
2025-03-13	71.700	74.500	71.700	72.500	65.089	225,000
2025-03-12	70.700	71.400	70.600	71.100	63.832	84,000
2025-03-11	70.500	70.700	69.500	70.700	63.473	244,000
2025-03-10	72.000	72.200	71.200	71.500	64.191	286,738
2025-03-07	73.400	73.800	72.400	72.800	65.358	193,800
2025-03-06	75.200	75.200	74.100	74.100	66.525	232,159
2025-03-05	76.600	76.600	75.200	75.500	67.782	130,100
2025-03-04	77.500	77.500	75.400	76.000	68.231	165,317
2025-03-03	78.000	78.100	76.800	77.500	69.578	96,134
2025-02-27	78.800	78.800	77.700	78.000	70.027	105,080
2025-02-26	78.900	79.800	78.800	78.800	70.745	38,078
2025-02-25	79.100	79.400	79.000	79.300	71.194	39,100
2025-02-24	80.300	80.300	79.100	79.100	71.014	49,100
2025-02-21	80.100	80.200	79.600	80.100	71.912	53,015
2025-02-20	80.300	80.300	79.600	80.000	71.822	41,001
2025-02-19	79.600	80.300	79.600	80.100	71.912	136,575
2025-02-18	77.756	79.813	77.756	79.421	71.302	183,294
2025-02-17	77.266	78.344	77.169	77.756	69.808	75,870
2025-02-14	77.560	78.344	77.169	77.266	69.368	69,948
2025-02-13	77.364	78.246	77.169	77.560	69.632	81,182
2025-02-12	77.658	77.854	76.973	77.462	69.544	46,271
2025-02-11	77.169	77.756	76.777	77.658	69.720	60,545
2025-02-10	75.700	77.364	75.700	77.169	69.280	36,046
2025-02-07	79.000	79.200	78.500	78.900	70.835	39,100
2025-02-06	78.500	79.400	78.100	79.000	70.924	40,211

← NewerPage 7 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.