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
2022-08-09	101.50	104.00	101.50	104.00	86.941	239,000
2022-08-08	100.50	101.00	99.000	101.00	84.433	67,000
2022-08-05	101.00	103.50	101.00	101.50	84.851	156,000
2022-08-04	98.000	99.800	97.700	99.500	83.179	194,000
2022-08-03	98.200	100.00	97.700	98.000	81.925	140,000
2022-08-02	98.100	100.00	98.000	98.600	82.427	218,000
2022-08-01	103.00	103.00	99.800	101.00	84.433	162,000
2022-07-29	104.00	105.00	102.00	102.50	85.687	144,000
2022-07-28	105.50	106.50	102.00	102.50	85.687	163,000
2022-07-27	102.00	105.00	102.00	104.50	87.359	158,000
2022-07-26	106.00	106.50	101.00	102.00	85.269	209,000
2022-07-25	105.50	106.00	103.50	105.50	88.195	205,000
2022-07-22	109.50	110.00	106.50	107.00	89.449	594,000
2022-07-21	99.500	108.00	98.900	108.00	90.285	783,000
2022-07-20	100.00	101.50	97.500	98.600	82.427	424,000
2022-07-19	99.000	99.200	96.200	97.000	81.089	301,000
2022-07-18	94.500	101.00	94.200	97.700	81.674	752,000
2022-07-15	97.800	97.800	93.000	93.000	77.745	521,000
2022-07-14	93.300	96.700	91.000	95.800	80.086	355,000
2022-07-13	98.200	99.400	94.000	94.000	78.581	462,000
2022-07-12	101.00	102.50	95.000	95.000	79.417	571,000
2022-07-11	112.50	115.00	108.00	109.00	87.076	367,000
2022-07-08	121.50	122.00	111.00	112.00	89.473	576,000
2022-07-07	114.50	118.50	110.50	117.00	93.467	223,000
2022-07-06	119.50	119.50	112.50	112.50	89.873	189,000
2022-07-05	119.50	120.00	113.50	118.50	94.666	148,000
2022-07-04	114.00	116.50	112.50	115.00	91.870	181,000
2022-07-01	119.50	120.00	114.00	114.00	91.071	420,000
2022-06-30	126.00	126.00	114.50	117.00	93.467	581,000
2022-06-29	127.00	127.50	124.00	126.00	100.66	358,000
2022-06-28	134.00	134.00	128.00	128.00	102.25	240,000
2022-06-27	130.00	134.00	128.00	132.00	105.45	567,000
2022-06-24	131.00	131.50	126.50	126.50	101.06	330,000
2022-06-23	129.00	131.50	127.00	128.00	102.25	328,000
2022-06-22	135.00	135.00	126.00	126.50	101.06	591,000
2022-06-21	128.00	134.50	127.00	134.50	107.45	448,000
2022-06-20	133.50	133.50	124.50	124.50	99.459	559,000
2022-06-17	131.00	134.50	126.50	133.50	106.65	537,000
2022-06-16	143.00	145.00	132.50	132.50	105.85	917,000
2022-06-15	135.00	143.00	134.50	139.00	111.04	1,194,000
2022-06-14	135.50	136.00	130.00	132.50	105.85	519,000
2022-06-13	137.00	138.00	135.50	136.00	108.65	615,000
2022-06-10	141.00	146.00	140.00	141.50	113.04	1,030,000
2022-06-09	142.00	142.00	138.00	140.00	111.84	337,000
2022-06-08	137.50	141.50	136.50	141.00	112.64	769,000
2022-06-07	136.50	137.50	134.00	135.00	107.85	448,000
2022-06-06	142.00	146.00	136.00	137.00	109.44	1,247,000
2022-06-02	132.00	144.00	131.50	141.50	113.04	2,117,000
2022-06-01	126.00	137.50	125.50	132.50	105.85	1,316,000
2022-05-31	126.00	127.00	124.50	126.00	100.66	247,000
2022-05-30	124.00	129.00	123.00	127.00	101.46	740,000
2022-05-27	123.50	125.50	121.50	122.00	97.462	237,000
2022-05-26	127.50	127.50	121.00	121.00	96.663	233,000
2022-05-25	122.50	127.50	121.50	124.50	99.459	438,000
2022-05-24	122.50	125.00	120.50	122.00	97.462	383,000
2022-05-23	128.50	128.50	121.50	121.50	97.062	697,000
2022-05-20	131.50	132.50	126.00	126.00	100.66	875,000
2022-05-19	123.00	131.50	121.50	131.00	104.65	1,244,000
2022-05-18	121.50	131.50	121.00	128.00	102.25	2,858,000
2022-05-17	113.00	124.50	113.00	120.50	96.263	1,293,000

← NewerPage 18 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.