Brillian Network & Automation Integrated System Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 117.00 | 117.00 | 110.00 | 113.50 | 90.671 | 719,000 |
| 2022-05-13 | 118.00 | 120.00 | 114.00 | 114.50 | 91.470 | 1,440,000 |
| 2022-05-12 | 112.00 | 116.00 | 110.00 | 116.00 | 92.669 | 999,000 |
| 2022-05-11 | 107.00 | 107.50 | 104.50 | 105.50 | 84.280 | 62,000 |
| 2022-05-10 | 102.00 | 107.50 | 101.50 | 107.00 | 85.479 | 191,000 |
| 2022-05-09 | 111.00 | 111.00 | 106.00 | 106.00 | 84.680 | 168,000 |
| 2022-05-06 | 112.00 | 113.50 | 111.50 | 113.00 | 90.272 | 107,000 |
| 2022-05-05 | 117.00 | 118.00 | 115.00 | 115.50 | 92.269 | 246,000 |
| 2022-05-04 | 115.50 | 116.50 | 114.00 | 115.00 | 91.870 | 162,000 |
| 2022-05-03 | 112.50 | 117.50 | 112.50 | 115.00 | 91.870 | 230,000 |
| 2022-04-29 | 114.50 | 118.00 | 113.00 | 113.00 | 90.272 | 192,000 |
| 2022-04-28 | 114.50 | 115.50 | 111.00 | 111.00 | 88.674 | 163,000 |
| 2022-04-27 | 110.00 | 114.50 | 104.00 | 113.50 | 90.671 | 459,000 |
| 2022-04-26 | 116.00 | 116.00 | 112.00 | 113.50 | 90.671 | 130,000 |
| 2022-04-25 | 117.50 | 117.50 | 112.50 | 112.50 | 89.873 | 292,000 |
| 2022-04-22 | 118.00 | 121.50 | 116.50 | 120.00 | 95.864 | 227,000 |
| 2022-04-21 | 120.50 | 120.50 | 118.50 | 119.00 | 95.065 | 102,000 |
| 2022-04-20 | 121.00 | 121.00 | 119.00 | 120.50 | 96.263 | 158,000 |
| 2022-04-19 | 126.00 | 126.50 | 119.00 | 119.50 | 95.465 | 428,000 |
| 2022-04-18 | 118.50 | 126.50 | 115.50 | 125.00 | 99.858 | 647,000 |
| 2022-04-15 | 123.50 | 123.50 | 117.50 | 118.50 | 94.666 | 335,000 |
| 2022-04-14 | 124.50 | 129.50 | 122.00 | 122.00 | 97.462 | 891,000 |
| 2022-04-13 | 126.00 | 126.00 | 121.00 | 122.00 | 97.462 | 317,000 |
| 2022-04-12 | 119.00 | 123.00 | 115.50 | 122.50 | 97.861 | 683,000 |
| 2022-04-11 | 132.00 | 133.50 | 119.50 | 120.00 | 95.864 | 970,000 |
| 2022-04-08 | 138.50 | 140.00 | 130.00 | 132.00 | 105.45 | 793,000 |
| 2022-04-07 | 143.50 | 148.00 | 138.50 | 138.50 | 110.64 | 421,000 |
| 2022-04-06 | 151.00 | 151.00 | 138.00 | 143.00 | 114.24 | 717,000 |
| 2022-04-01 | 155.00 | 155.00 | 150.50 | 152.50 | 121.83 | 235,000 |
| 2022-03-31 | 158.50 | 159.50 | 157.00 | 157.00 | 125.42 | 63,000 |
| 2022-03-30 | 161.00 | 164.50 | 157.50 | 158.00 | 126.22 | 254,000 |
| 2022-03-29 | 164.50 | 164.50 | 156.00 | 161.00 | 128.62 | 204,000 |
| 2022-03-28 | 167.50 | 167.50 | 162.50 | 164.00 | 131.01 | 118,000 |
| 2022-03-25 | 170.00 | 170.00 | 167.00 | 167.50 | 133.81 | 89,000 |
| 2022-03-24 | 168.00 | 169.50 | 167.00 | 168.00 | 134.21 | 84,000 |
| 2022-03-23 | 170.00 | 174.50 | 167.50 | 168.00 | 134.21 | 163,000 |
| 2022-03-22 | 169.00 | 169.00 | 166.00 | 169.00 | 135.01 | 70,000 |
| 2022-03-21 | 174.00 | 174.00 | 168.00 | 168.50 | 134.61 | 160,000 |
| 2022-03-18 | 171.00 | 173.00 | 170.00 | 171.00 | 136.61 | 66,000 |
| 2022-03-17 | 169.00 | 173.00 | 169.00 | 170.50 | 136.21 | 128,000 |
| 2022-03-16 | 170.00 | 170.00 | 165.00 | 165.00 | 131.81 | 80,000 |
| 2022-03-15 | 172.50 | 173.00 | 164.50 | 164.50 | 131.41 | 174,000 |
| 2022-03-14 | 177.50 | 177.50 | 172.00 | 173.50 | 138.60 | 64,000 |
| 2022-03-11 | 175.00 | 175.00 | 172.50 | 175.00 | 139.80 | 85,000 |
| 2022-03-10 | 176.00 | 178.00 | 174.50 | 175.00 | 139.80 | 82,000 |
| 2022-03-09 | 172.50 | 176.00 | 170.00 | 171.50 | 137.01 | 205,000 |
| 2022-03-08 | 170.50 | 180.50 | 170.50 | 172.00 | 137.41 | 184,000 |
| 2022-03-07 | 185.00 | 185.00 | 173.50 | 178.50 | 142.60 | 202,000 |
| 2022-03-04 | 188.50 | 188.50 | 185.50 | 185.50 | 148.19 | 127,000 |
| 2022-03-03 | 189.50 | 193.00 | 188.50 | 188.50 | 150.59 | 104,000 |
| 2022-03-02 | 189.50 | 189.50 | 185.00 | 188.50 | 150.59 | 79,000 |
| 2022-03-01 | 187.50 | 189.50 | 185.00 | 187.00 | 149.39 | 140,000 |
| 2022-02-25 | 185.50 | 185.50 | 181.50 | 183.00 | 146.19 | 148,000 |
| 2022-02-24 | 189.00 | 189.00 | 180.00 | 181.50 | 144.99 | 319,000 |
| 2022-02-23 | 191.00 | 191.00 | 187.50 | 189.00 | 150.99 | 97,000 |
| 2022-02-22 | 194.00 | 194.00 | 186.00 | 187.00 | 149.39 | 271,000 |
| 2022-02-21 | 198.00 | 198.00 | 193.00 | 193.50 | 154.58 | 281,000 |
| 2022-02-18 | 201.00 | 204.50 | 196.50 | 198.50 | 158.58 | 353,000 |
| 2022-02-17 | 206.50 | 213.50 | 206.00 | 206.00 | 164.57 | 736,000 |
| 2022-02-16 | 199.00 | 210.00 | 199.00 | 208.50 | 166.56 | 972,000 |
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.