B’IN Live Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 91.100 | 92.200 | 90.600 | 92.000 | 82.596 | 81,842 |
| 2024-10-30 | 90.900 | 93.800 | 90.400 | 90.600 | 81.339 | 145,404 |
| 2024-10-29 | 92.400 | 92.400 | 89.900 | 90.200 | 80.980 | 120,224 |
| 2024-10-28 | 91.500 | 92.100 | 90.800 | 91.600 | 82.236 | 96,500 |
| 2024-10-25 | 92.400 | 92.800 | 91.000 | 92.100 | 82.685 | 141,365 |
| 2024-10-24 | 94.600 | 96.200 | 92.500 | 92.500 | 83.044 | 649,779 |
| 2024-10-23 | 91.100 | 93.200 | 90.800 | 93.100 | 83.583 | 268,620 |
| 2024-10-22 | 91.000 | 91.700 | 89.000 | 90.600 | 81.339 | 147,600 |
| 2024-10-21 | 92.800 | 92.800 | 90.500 | 91.000 | 81.698 | 189,622 |
| 2024-10-18 | 91.800 | 93.900 | 90.500 | 92.300 | 82.865 | 298,010 |
| 2024-10-17 | 89.400 | 94.500 | 89.400 | 91.700 | 82.326 | 671,947 |
| 2024-10-16 | 88.500 | 89.500 | 88.000 | 89.100 | 79.992 | 201,430 |
| 2024-10-15 | 89.000 | 89.800 | 88.300 | 88.800 | 79.723 | 254,257 |
| 2024-10-14 | 87.000 | 88.800 | 87.000 | 88.800 | 79.723 | 358,624 |
| 2024-10-11 | 90.300 | 91.500 | 86.600 | 86.600 | 77.748 | 1,551,700 |
| 2024-10-09 | 84.800 | 84.800 | 83.100 | 83.200 | 74.695 | 38,299 |
| 2024-10-08 | 84.400 | 84.900 | 83.500 | 84.100 | 75.503 | 61,300 |
| 2024-10-07 | 86.400 | 86.400 | 84.600 | 84.900 | 76.221 | 36,108 |
| 2024-10-04 | 88.500 | 88.500 | 84.400 | 84.500 | 75.862 | 110,596 |
| 2024-10-01 | 87.800 | 88.000 | 86.800 | 87.900 | 78.915 | 93,330 |
| 2024-09-30 | 86.200 | 89.800 | 86.000 | 87.800 | 78.825 | 273,998 |
| 2024-09-27 | 86.400 | 87.000 | 85.700 | 86.500 | 77.658 | 126,017 |
| 2024-09-26 | 86.600 | 87.200 | 86.000 | 86.100 | 77.299 | 124,430 |
| 2024-09-25 | 85.800 | 87.000 | 85.200 | 86.600 | 77.748 | 182,630 |
| 2024-09-24 | 86.200 | 86.200 | 84.700 | 84.700 | 76.042 | 130,338 |
| 2024-09-23 | 85.000 | 86.200 | 83.500 | 85.500 | 76.760 | 207,682 |
| 2024-09-20 | 82.600 | 83.500 | 82.600 | 83.400 | 74.875 | 86,980 |
| 2024-09-19 | 84.500 | 84.500 | 82.400 | 82.600 | 74.156 | 60,455 |
| 2024-09-18 | 81.100 | 85.400 | 80.600 | 83.000 | 74.516 | 192,205 |
| 2024-09-16 | 81.800 | 82.200 | 81.100 | 81.100 | 72.810 | 30,528 |
| 2024-09-13 | 81.100 | 82.600 | 81.000 | 81.000 | 72.720 | 90,200 |
| 2024-09-12 | 81.000 | 82.600 | 80.600 | 80.600 | 72.361 | 53,100 |
| 2024-09-11 | 80.500 | 82.200 | 80.100 | 80.500 | 72.271 | 145,536 |
| 2024-09-10 | 82.600 | 82.700 | 80.000 | 80.300 | 72.092 | 78,172 |
| 2024-09-09 | 80.200 | 82.000 | 79.500 | 81.900 | 73.528 | 78,226 |
| 2024-09-06 | 82.000 | 82.000 | 80.300 | 80.700 | 72.451 | 48,138 |
| 2024-09-05 | 81.900 | 83.300 | 81.100 | 81.100 | 72.810 | 77,411 |
| 2024-09-04 | 81.400 | 82.600 | 79.400 | 80.900 | 72.630 | 238,700 |
| 2024-09-03 | 86.400 | 86.400 | 84.300 | 84.700 | 76.042 | 78,811 |
| 2024-09-02 | 89.000 | 89.000 | 85.900 | 85.900 | 77.119 | 103,694 |
| 2024-08-30 | 87.300 | 87.500 | 86.400 | 87.500 | 78.556 | 135,110 |
| 2024-08-29 | 85.900 | 87.400 | 84.900 | 87.300 | 78.376 | 227,200 |
| 2024-08-28 | 86.700 | 87.900 | 85.500 | 85.900 | 77.119 | 263,805 |
| 2024-08-27 | 85.600 | 86.900 | 84.600 | 84.700 | 76.042 | 117,938 |
| 2024-08-26 | 86.000 | 88.100 | 85.200 | 85.600 | 76.850 | 306,716 |
| 2024-08-23 | 83.500 | 84.500 | 82.500 | 83.600 | 75.054 | 115,346 |
| 2024-08-22 | 86.200 | 86.200 | 83.000 | 83.500 | 74.964 | 152,609 |
| 2024-08-21 | 87.300 | 88.100 | 84.400 | 84.500 | 75.862 | 580,900 |
| 2024-08-20 | 81.600 | 86.500 | 80.000 | 85.500 | 76.760 | 441,467 |
| 2024-08-19 | 77.900 | 80.000 | 77.900 | 80.000 | 71.822 | 237,250 |
| 2024-08-16 | 77.200 | 78.100 | 77.000 | 77.200 | 69.308 | 157,300 |
| 2024-08-15 | 77.200 | 78.300 | 76.600 | 76.900 | 69.039 | 119,000 |
| 2024-08-14 | 77.100 | 77.400 | 76.000 | 76.900 | 69.039 | 165,080 |
| 2024-08-13 | 76.800 | 77.000 | 75.700 | 76.900 | 69.039 | 138,000 |
| 2024-08-12 | 78.500 | 79.200 | 75.700 | 76.800 | 68.949 | 256,000 |
| 2024-08-09 | 77.100 | 79.400 | 76.900 | 78.400 | 70.386 | 339,051 |
| 2024-08-08 | 77.800 | 77.800 | 74.000 | 75.600 | 67.872 | 193,000 |
| 2024-08-07 | 76.900 | 79.000 | 76.300 | 77.900 | 69.937 | 296,076 |
| 2024-08-06 | 78.500 | 79.800 | 71.900 | 76.800 | 68.949 | 643,035 |
| 2024-08-05 | 85.400 | 85.400 | 78.100 | 79.800 | 71.643 | 604,050 |
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.