Brillian Network & Automation Integrated System Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	85.700	88.200	85.600	87.800	73.398	351,000
2022-11-02	86.400	88.500	84.200	87.700	73.315	734,000
2022-11-01	82.100	84.300	82.100	84.300	70.472	271,000
2022-10-31	82.100	83.400	81.800	82.700	69.135	296,000
2022-10-28	82.200	83.400	80.400	80.900	67.630	352,000
2022-10-27	80.400	84.700	80.400	84.300	70.472	514,000
2022-10-26	82.000	82.200	79.300	79.500	66.460	547,000
2022-10-25	81.700	82.800	80.800	81.400	68.048	547,000
2022-10-24	85.400	86.700	81.500	81.600	68.215	825,000
2022-10-21	89.400	90.000	84.000	84.000	70.222	797,000
2022-10-20	88.500	89.400	87.000	89.400	74.736	625,000
2022-10-19	90.500	93.200	90.200	90.600	75.739	701,000
2022-10-18	93.400	94.000	88.200	89.600	74.903	922,000
2022-10-17	90.000	91.800	86.500	91.800	76.742	1,232,000
2022-10-14	99.000	99.300	94.800	94.800	79.250	1,221,000
2022-10-13	103.50	106.50	94.100	94.300	78.832	2,334,000
2022-10-12	113.00	114.00	104.00	104.00	86.941	2,112,000
2022-10-11	123.00	123.00	115.50	115.50	96.555	1,441,000
2022-10-07	126.00	129.50	125.00	128.00	107.00	872,000
2022-10-06	124.00	128.00	123.00	127.50	106.59	1,187,000
2022-10-05	129.00	131.50	123.00	125.00	104.50	2,784,000
2022-10-04	136.00	138.00	128.50	128.50	107.42	3,239,000
2022-10-03	133.00	135.50	129.00	132.00	110.35	3,167,000
2022-09-30	130.00	137.50	127.00	136.00	113.69	7,826,000
2022-09-29	123.00	130.00	122.50	130.00	108.68	3,621,000
2022-09-28	124.50	126.00	118.00	118.50	99.063	1,779,000
2022-09-27	116.00	125.00	112.00	125.00	104.50	1,597,000
2022-09-26	124.50	126.00	114.00	114.00	95.301	1,739,000
2022-09-23	121.00	126.00	120.00	123.50	103.24	1,546,000
2022-09-22	112.00	121.00	111.50	120.00	100.32	622,000
2022-09-21	118.00	119.00	113.50	113.50	94.883	388,000
2022-09-20	118.00	119.50	116.00	118.00	98.645	229,000
2022-09-19	120.00	121.00	116.50	116.50	97.391	417,000
2022-09-16	125.00	126.00	120.00	120.00	100.32	812,000
2022-09-15	125.50	130.00	123.50	123.50	103.24	1,693,000
2022-09-14	115.00	126.00	114.50	123.00	102.82	1,336,000
2022-09-13	119.50	124.00	117.00	120.00	100.32	1,661,000
2022-09-12	111.00	117.50	111.00	117.50	98.227	611,000
2022-09-08	108.00	108.00	105.50	107.00	89.449	160,000
2022-09-07	106.50	106.50	104.00	105.00	87.777	208,000
2022-09-06	117.50	117.50	108.00	108.00	90.285	372,000
2022-09-05	116.00	119.50	114.50	114.50	95.719	503,000
2022-09-02	114.50	115.50	114.00	114.50	95.719	110,000
2022-09-01	117.50	117.50	112.00	113.00	94.465	306,000
2022-08-31	116.50	118.00	116.00	117.00	97.809	154,000
2022-08-30	118.00	118.00	115.00	116.50	97.391	160,000
2022-08-29	113.00	117.00	113.00	115.00	96.137	334,000
2022-08-26	122.00	123.50	119.00	119.00	99.481	443,000
2022-08-25	122.00	122.50	120.00	121.00	101.15	344,000
2022-08-24	121.50	122.50	118.00	121.00	101.15	418,000
2022-08-23	115.50	126.00	115.50	120.50	100.73	969,000
2022-08-22	119.00	122.50	115.50	116.50	97.391	1,109,000
2022-08-19	108.50	118.50	108.50	118.50	99.063	1,207,000
2022-08-18	107.50	108.50	105.50	108.00	90.285	198,000
2022-08-17	105.00	108.00	104.00	107.50	89.867	184,000
2022-08-16	107.00	107.00	105.00	105.00	87.777	304,000
2022-08-15	114.00	115.00	107.00	107.50	89.867	726,000
2022-08-12	103.50	110.50	103.00	109.00	91.121	446,000
2022-08-11	102.00	104.50	102.00	103.00	86.105	242,000
2022-08-10	104.00	104.00	100.50	100.50	84.015	167,000

← NewerPage 17 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	15.0000 TWD
2025-06-02	10.0000 TWD
2024-06-04	5.8055 TWD
2023-07-03	7.7407 TWD
2022-07-12	4.8379 TWD
2021-08-04	3.8704 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.