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
2022-02-16	199.00	210.00	199.00	208.50	166.56	972,000
2022-02-15	195.50	201.50	195.50	196.00	156.58	125,000
2022-02-14	199.00	201.50	193.00	197.00	157.38	372,000
2022-02-11	202.00	205.50	200.00	202.50	161.77	197,000
2022-02-10	202.00	203.00	198.50	202.00	161.37	245,000
2022-02-09	207.00	207.00	199.00	202.00	161.37	352,000
2022-02-08	198.50	206.00	198.50	205.50	164.17	437,000
2022-02-07	197.50	199.50	194.50	198.50	158.58	198,000
2022-01-26	190.00	195.50	190.00	191.50	152.98	184,000
2022-01-25	198.00	199.50	193.00	193.00	154.18	235,000
2022-01-24	185.50	203.00	180.00	201.00	160.57	794,000
2022-01-21	200.00	200.00	190.00	190.00	151.78	368,000
2022-01-20	203.00	204.50	200.00	202.00	161.37	362,000
2022-01-19	190.00	204.50	190.00	201.00	160.57	662,000
2022-01-18	202.00	202.50	196.00	196.00	156.58	249,000
2022-01-17	204.50	208.00	198.50	198.50	158.58	850,000
2022-01-14	194.50	203.00	192.00	201.00	160.57	1,394,000
2022-01-13	187.50	194.00	186.00	189.50	151.39	604,000
2022-01-12	183.50	188.00	180.50	186.50	148.99	357,000
2022-01-11	181.00	185.50	179.50	183.50	146.59	427,000
2022-01-10	168.00	187.00	167.50	182.50	145.79	806,000
2022-01-07	185.00	185.50	173.50	174.00	139.00	680,000
2022-01-06	189.50	191.00	186.00	186.00	148.59	311,000
2022-01-05	197.00	197.50	190.00	190.50	152.18	219,000
2022-01-04	200.00	200.00	196.50	197.50	157.78	145,000
2022-01-03	200.50	201.50	197.50	197.50	157.78	143,000
2021-12-30	204.50	205.50	199.00	200.50	160.17	223,000
2021-12-29	196.50	206.00	195.50	204.50	163.37	246,000
2021-12-28	200.00	200.00	195.50	196.00	156.58	170,000
2021-12-27	200.50	201.00	198.00	199.00	158.97	152,000
2021-12-24	204.00	208.00	198.50	199.50	159.37	136,000
2021-12-23	204.00	204.50	201.50	202.00	161.37	129,000
2021-12-22	202.00	206.50	197.00	201.00	160.57	295,000
2021-12-21	195.00	206.50	193.50	203.00	162.17	423,000
2021-12-20	185.50	195.00	185.50	189.50	151.39	279,000
2021-12-17	198.00	200.00	193.00	195.00	155.78	320,000
2021-12-16	202.00	205.00	200.00	201.00	160.57	182,000
2021-12-15	197.00	202.00	195.00	200.00	159.77	171,000
2021-12-14	207.00	207.00	195.50	198.00	158.18	641,000
2021-12-13	218.00	218.00	206.00	208.00	166.16	735,000
2021-12-10	217.00	224.00	217.00	219.00	174.95	776,000
2021-12-09	217.50	217.50	209.50	209.50	167.36	237,000
2021-12-08	220.50	221.00	212.50	213.50	170.56	331,000
2021-12-07	220.50	223.50	216.50	217.50	173.75	221,000
2021-12-06	228.00	230.00	218.00	219.50	175.35	495,000
2021-12-03	226.50	231.50	222.00	228.00	182.14	553,000
2021-12-02	210.00	225.00	210.00	225.00	179.74	536,000
2021-12-01	213.50	216.00	208.00	212.50	169.76	234,000
2021-11-30	216.50	221.50	210.00	215.00	171.76	422,000
2021-11-29	208.00	217.00	201.00	215.00	171.76	623,000
2021-11-26	229.00	230.00	215.00	217.00	173.35	780,000
2021-11-25	230.00	235.00	224.00	231.00	184.54	714,000
2021-11-24	233.50	235.50	225.00	227.00	181.34	911,000
2021-11-23	238.50	244.00	232.50	236.50	188.93	636,000
2021-11-22	250.00	250.00	238.00	238.00	190.13	809,000
2021-11-19	249.50	251.00	240.00	249.00	198.92	745,000
2021-11-18	255.00	257.00	247.00	247.00	197.32	1,021,000
2021-11-17	259.00	267.50	252.50	260.00	207.71	1,083,000
2021-11-16	275.00	275.00	258.00	259.00	206.91	1,150,000
2021-11-15	284.00	284.50	265.50	276.00	220.49	1,892,000

← NewerPage 20 of 21 · 1,216 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.