B’IN Live Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 77.200 | 78.400 | 77.000 | 78.200 | 70.206 | 52,300 |
| 2025-02-04 | 77.500 | 77.900 | 77.100 | 77.500 | 69.578 | 59,000 |
| 2025-02-03 | 78.600 | 78.600 | 77.100 | 77.700 | 69.757 | 51,000 |
| 2025-01-22 | 79.000 | 79.200 | 78.700 | 79.000 | 70.924 | 50,074 |
| 2025-01-21 | 79.900 | 79.900 | 78.900 | 79.000 | 70.924 | 33,160 |
| 2025-01-20 | 79.100 | 79.800 | 78.200 | 79.000 | 70.924 | 63,068 |
| 2025-01-17 | 80.000 | 80.100 | 78.900 | 79.100 | 71.014 | 48,348 |
| 2025-01-16 | 79.600 | 80.300 | 79.500 | 80.000 | 71.822 | 54,167 |
| 2025-01-15 | 78.300 | 79.500 | 77.500 | 78.500 | 70.476 | 58,998 |
| 2025-01-14 | 78.900 | 79.500 | 75.000 | 78.000 | 70.027 | 541,500 |
| 2025-01-13 | 81.600 | 82.300 | 78.000 | 78.900 | 70.835 | 543,261 |
| 2025-01-10 | 85.600 | 86.000 | 84.500 | 84.900 | 76.221 | 78,020 |
| 2025-01-09 | 88.300 | 88.300 | 85.200 | 85.500 | 76.760 | 129,165 |
| 2025-01-08 | 88.600 | 89.600 | 87.900 | 88.300 | 79.274 | 83,212 |
| 2025-01-07 | 88.600 | 88.600 | 87.400 | 88.300 | 79.274 | 69,851 |
| 2025-01-06 | 88.800 | 89.200 | 87.800 | 88.200 | 79.184 | 147,793 |
| 2025-01-03 | 90.000 | 91.400 | 88.200 | 88.200 | 79.184 | 365,290 |
| 2025-01-02 | 87.100 | 92.200 | 87.100 | 89.400 | 80.261 | 1,169,778 |
| 2024-12-31 | 87.400 | 88.000 | 86.700 | 86.800 | 77.927 | 98,000 |
| 2024-12-30 | 86.500 | 88.800 | 86.500 | 87.400 | 78.466 | 112,700 |
| 2024-12-27 | 87.900 | 87.900 | 86.400 | 86.500 | 77.658 | 77,168 |
| 2024-12-26 | 87.200 | 87.500 | 86.400 | 87.000 | 78.107 | 60,500 |
| 2024-12-25 | 86.400 | 88.500 | 85.500 | 86.700 | 77.837 | 146,003 |
| 2024-12-24 | 88.000 | 88.000 | 85.900 | 85.900 | 77.119 | 83,140 |
| 2024-12-23 | 84.800 | 87.000 | 84.800 | 86.400 | 77.568 | 129,100 |
| 2024-12-20 | 85.000 | 85.300 | 84.000 | 84.200 | 75.593 | 111,000 |
| 2024-12-19 | 86.000 | 89.000 | 85.100 | 85.300 | 76.580 | 572,200 |
| 2024-12-18 | 85.000 | 85.500 | 84.200 | 85.400 | 76.670 | 83,000 |
| 2024-12-17 | 84.800 | 85.200 | 84.100 | 85.000 | 76.311 | 76,050 |
| 2024-12-16 | 86.200 | 86.200 | 84.800 | 84.800 | 76.132 | 62,085 |
| 2024-12-13 | 86.700 | 87.000 | 86.100 | 86.200 | 77.388 | 46,000 |
| 2024-12-12 | 86.900 | 87.500 | 86.500 | 86.900 | 78.017 | 93,915 |
| 2024-12-11 | 88.900 | 89.900 | 86.500 | 86.500 | 77.658 | 482,545 |
| 2024-12-10 | 86.300 | 86.300 | 85.500 | 86.100 | 77.299 | 48,000 |
| 2024-12-09 | 86.700 | 86.700 | 85.600 | 86.500 | 77.658 | 88,030 |
| 2024-12-06 | 85.200 | 86.700 | 85.200 | 85.800 | 77.029 | 66,690 |
| 2024-12-05 | 86.400 | 86.500 | 85.300 | 85.800 | 77.029 | 33,000 |
| 2024-12-04 | 85.500 | 86.700 | 85.500 | 86.500 | 77.658 | 111,100 |
| 2024-12-03 | 84.200 | 86.000 | 84.200 | 85.500 | 76.760 | 79,235 |
| 2024-12-02 | 85.000 | 85.100 | 84.200 | 84.200 | 75.593 | 72,100 |
| 2024-11-29 | 83.700 | 85.100 | 83.700 | 85.000 | 76.311 | 40,829 |
| 2024-11-28 | 84.400 | 84.500 | 83.100 | 84.500 | 75.862 | 62,300 |
| 2024-11-27 | 84.500 | 85.200 | 84.100 | 84.600 | 75.952 | 76,200 |
| 2024-11-26 | 85.700 | 87.100 | 85.100 | 85.200 | 76.491 | 294,725 |
| 2024-11-25 | 82.000 | 85.000 | 82.000 | 85.000 | 76.311 | 133,263 |
| 2024-11-22 | 81.000 | 83.400 | 81.000 | 82.100 | 73.708 | 61,015 |
| 2024-11-21 | 81.200 | 81.400 | 80.900 | 81.000 | 72.720 | 38,214 |
| 2024-11-20 | 81.200 | 81.200 | 81.200 | 81.200 | 72.900 | 55,396 |
| 2024-11-19 | 81.000 | 82.200 | 80.600 | 81.500 | 73.169 | 61,047 |
| 2024-11-18 | 82.600 | 82.600 | 80.400 | 80.900 | 72.630 | 71,100 |
| 2024-11-15 | 82.200 | 83.000 | 81.900 | 81.900 | 73.528 | 62,081 |
| 2024-11-14 | 82.400 | 82.800 | 81.500 | 82.000 | 73.618 | 73,650 |
| 2024-11-13 | 81.800 | 82.800 | 81.500 | 82.200 | 73.797 | 79,160 |
| 2024-11-12 | 83.300 | 83.600 | 81.400 | 81.800 | 73.438 | 277,500 |
| 2024-11-11 | 82.800 | 84.500 | 82.700 | 84.300 | 75.683 | 156,112 |
| 2024-11-08 | 87.200 | 87.200 | 85.400 | 85.500 | 76.760 | 267,800 |
| 2024-11-07 | 88.100 | 88.200 | 85.100 | 86.400 | 77.568 | 642,499 |
| 2024-11-06 | 92.500 | 92.500 | 90.900 | 91.300 | 81.967 | 95,110 |
| 2024-11-05 | 90.600 | 91.500 | 90.000 | 91.300 | 81.967 | 82,200 |
| 2024-11-04 | 92.600 | 92.700 | 90.000 | 90.200 | 80.980 | 119,357 |
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.