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 |
| 2026-09-18 | 75.000 | 75.500 | 74.200 | 75.100 | 75.100 | 40,448 |
| 2026-09-17 | 74.000 | 74.500 | 73.800 | 74.400 | 74.400 | 37,000 |
| 2026-09-16 | 73.500 | 74.100 | 73.300 | 73.500 | 73.500 | 22,900 |
| 2026-09-15 | 73.500 | 74.300 | 73.300 | 73.300 | 73.300 | 82,000 |
| 2026-09-14 | 73.400 | 74.000 | 73.200 | 73.300 | 73.300 | 77,000 |
| 2026-09-11 | 75.700 | 75.700 | 73.300 | 73.300 | 73.300 | 177,386 |
| 2026-09-10 | 76.000 | 76.000 | 75.300 | 75.700 | 75.700 | 28,132 |
| 2026-09-09 | 75.200 | 76.000 | 75.200 | 76.000 | 76.000 | 39,261 |
| 2026-09-08 | 75.500 | 75.900 | 75.500 | 75.900 | 75.900 | 66,000 |
| 2026-09-07 | 75.400 | 76.400 | 75.000 | 75.800 | 75.800 | 71,846 |
| 2026-09-04 | 75.400 | 75.500 | 74.900 | 75.300 | 75.300 | 95,111 |
| 2026-09-03 | 76.200 | 76.200 | 75.300 | 75.500 | 75.500 | 52,100 |
| 2026-09-02 | 76.200 | 76.200 | 75.600 | 76.000 | 76.000 | 69,121 |
| 2026-09-01 | 76.500 | 76.500 | 75.900 | 75.900 | 75.900 | 72,020 |
| 2026-08-31 | 76.500 | 76.900 | 76.300 | 76.600 | 76.600 | 62,015 |
| 2026-08-28 | 78.300 | 78.300 | 76.700 | 77.000 | 77.000 | 77,301 |
| 2026-08-27 | 78.000 | 78.300 | 77.500 | 77.800 | 77.800 | 53,261 |
| 2026-08-26 | 77.300 | 78.400 | 77.300 | 78.300 | 78.300 | 133,149 |
| 2026-08-25 | 76.900 | 77.800 | 76.800 | 77.300 | 77.300 | 78,000 |
| 2026-08-24 | 76.300 | 77.300 | 76.200 | 77.100 | 77.100 | 78,000 |
| 2026-08-21 | 76.600 | 76.800 | 76.300 | 76.300 | 76.300 | 52,063 |
| 2026-08-20 | 77.600 | 77.600 | 76.600 | 76.600 | 76.600 | 57,200 |
| 2026-08-19 | 77.400 | 77.400 | 76.300 | 77.000 | 77.000 | 41,140 |
| 2026-08-18 | 76.800 | 77.000 | 76.300 | 76.800 | 76.800 | 65,100 |
| 2026-08-17 | 77.300 | 77.500 | 77.000 | 77.300 | 77.300 | 46,100 |
| 2026-08-14 | 77.300 | 77.900 | 77.300 | 77.500 | 77.500 | 118,100 |
| 2026-08-13 | 78.100 | 78.100 | 76.900 | 77.500 | 77.500 | 77,020 |
| 2026-08-12 | 77.700 | 78.500 | 77.100 | 77.700 | 77.700 | 175,071 |
| 2026-08-11 | 76.000 | 76.600 | 74.800 | 76.300 | 76.300 | 159,305 |
| 2026-08-10 | 78.400 | 78.600 | 76.200 | 77.100 | 77.100 | 149,070 |
| 2026-08-07 | 77.500 | 78.900 | 77.300 | 78.300 | 78.300 | 151,300 |
| 2026-08-06 | 76.700 | 77.100 | 76.400 | 76.800 | 76.800 | 50,150 |
| 2026-08-05 | 77.400 | 77.400 | 76.500 | 76.700 | 76.700 | 67,003 |
| 2026-08-04 | 77.100 | 77.700 | 76.500 | 77.000 | 77.000 | 75,100 |
| 2026-08-03 | 74.700 | 77.300 | 74.500 | 77.200 | 77.200 | 123,380 |
| 2026-07-31 | 73.400 | 75.400 | 73.400 | 74.600 | 74.600 | 151,001 |
| 2026-07-30 | 73.500 | 74.700 | 72.900 | 72.900 | 72.900 | 147,000 |
| 2026-07-29 | 74.900 | 74.900 | 72.400 | 73.900 | 73.900 | 161,027 |
| 2026-07-28 | 73.700 | 74.900 | 73.700 | 74.000 | 74.000 | 130,333 |
| 2026-07-27 | 75.200 | 75.900 | 74.800 | 75.000 | 75.000 | 55,258 |
| 2026-07-24 | 75.200 | 75.500 | 74.600 | 75.200 | 75.200 | 97,002 |
Page 1 of 21 · 1,220 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.