B’IN Live Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 72.600 | 73.100 | 72.000 | 72.800 | 72.800 | 60,522 |
| 2026-10-19 | 72.500 | 73.100 | 72.400 | 72.700 | 72.700 | 37,896 |
| 2026-10-16 | 72.900 | 73.600 | 72.800 | 73.200 | 73.200 | 57,834 |
| 2026-10-15 | 73.000 | 73.100 | 72.700 | 72.800 | 72.800 | 40,040 |
| 2026-10-14 | 73.100 | 73.600 | 73.000 | 73.400 | 73.400 | 30,200 |
| 2026-10-13 | 73.200 | 74.500 | 72.900 | 72.900 | 72.900 | 172,163 |
| 2026-10-12 | 73.900 | 75.000 | 73.900 | 75.000 | 75.000 | 48,002 |
| 2026-10-08 | 73.800 | 73.900 | 73.400 | 73.900 | 73.900 | 24,041 |
| 2026-10-07 | 73.500 | 73.900 | 73.500 | 73.800 | 73.800 | 22,200 |
| 2026-10-06 | 73.400 | 73.600 | 73.100 | 73.500 | 73.500 | 65,150 |
| 2026-10-05 | 73.800 | 74.000 | 73.400 | 73.700 | 73.700 | 76,000 |
| 2026-10-02 | 73.600 | 74.000 | 73.500 | 73.800 | 73.800 | 39,000 |
| 2026-10-01 | 73.700 | 74.100 | 73.700 | 74.000 | 74.000 | 53,000 |
| 2026-09-30 | 73.900 | 74.000 | 73.500 | 74.000 | 74.000 | 48,000 |
| 2026-09-29 | 74.000 | 74.000 | 73.600 | 73.900 | 73.900 | 113,025 |
| 2026-09-24 | 73.800 | 74.000 | 73.700 | 74.000 | 74.000 | 29,000 |
| 2026-09-23 | 74.000 | 74.300 | 73.700 | 73.800 | 73.800 | 54,200 |
| 2026-09-22 | 74.200 | 74.500 | 73.800 | 74.300 | 74.300 | 48,000 |
| 2026-09-21 | 75.000 | 75.000 | 74.300 | 74.300 | 74.300 | 48,000 |
Page 1 of 1 · 19 trading days
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.