Brillian Network & Automation Integrated System Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 266.50 | 269.00 | 258.00 | 266.00 | 256.62 | 1,610,581 |
| 2025-07-28 | 261.00 | 269.50 | 259.00 | 267.00 | 257.59 | 1,261,437 |
| 2025-07-25 | 263.00 | 264.00 | 256.50 | 258.50 | 249.39 | 1,101,615 |
| 2025-07-24 | 267.00 | 270.50 | 263.00 | 263.50 | 254.21 | 1,582,446 |
| 2025-07-23 | 265.00 | 271.00 | 262.50 | 265.50 | 256.14 | 2,154,913 |
| 2025-07-22 | 264.50 | 283.00 | 256.50 | 264.50 | 255.18 | 5,987,416 |
| 2025-07-21 | 272.00 | 275.00 | 262.00 | 262.00 | 252.76 | 1,767,913 |
| 2025-07-18 | 273.00 | 276.50 | 268.00 | 273.50 | 263.86 | 2,776,863 |
| 2025-07-17 | 268.00 | 271.50 | 266.00 | 270.50 | 260.96 | 1,612,668 |
| 2025-07-16 | 277.00 | 277.00 | 264.00 | 267.50 | 258.07 | 3,105,796 |
| 2025-07-15 | 264.00 | 277.00 | 263.00 | 274.00 | 264.34 | 3,051,733 |
| 2025-07-14 | 272.00 | 272.00 | 260.00 | 261.50 | 252.28 | 2,574,426 |
| 2025-07-11 | 278.00 | 282.00 | 268.50 | 272.00 | 262.41 | 2,701,611 |
| 2025-07-10 | 275.50 | 277.50 | 269.50 | 277.50 | 267.72 | 3,761,106 |
| 2025-07-09 | 262.00 | 277.00 | 259.00 | 274.00 | 264.34 | 4,306,102 |
| 2025-07-08 | 253.50 | 259.00 | 247.50 | 259.00 | 249.87 | 1,606,753 |
| 2025-07-07 | 257.00 | 259.50 | 251.50 | 253.00 | 244.08 | 1,377,964 |
| 2025-07-04 | 262.50 | 265.00 | 256.00 | 260.50 | 251.32 | 1,813,802 |
| 2025-07-03 | 266.00 | 267.50 | 255.00 | 261.50 | 252.28 | 2,709,369 |
| 2025-07-02 | 243.50 | 267.50 | 242.50 | 261.00 | 251.80 | 5,893,240 |
| 2025-07-01 | 240.50 | 252.00 | 239.50 | 244.00 | 235.40 | 3,234,949 |
| 2025-06-30 | 233.00 | 242.00 | 233.00 | 240.50 | 232.02 | 2,285,525 |
| 2025-06-27 | 236.00 | 237.50 | 230.50 | 232.00 | 223.82 | 981,054 |
| 2025-06-26 | 244.00 | 245.50 | 233.00 | 235.50 | 227.20 | 2,237,899 |
| 2025-06-25 | 232.50 | 248.00 | 231.00 | 243.00 | 234.43 | 5,364,794 |
| 2025-06-24 | 221.50 | 229.50 | 221.00 | 228.00 | 219.96 | 2,539,259 |
| 2025-06-23 | 198.50 | 217.50 | 197.00 | 215.00 | 207.42 | 1,315,100 |
| 2025-06-20 | 200.50 | 205.00 | 198.00 | 202.50 | 195.36 | 320,008 |
| 2025-06-19 | 210.50 | 210.50 | 202.00 | 202.00 | 194.88 | 515,110 |
| 2025-06-18 | 208.50 | 212.50 | 208.50 | 209.00 | 201.63 | 252,003 |
| 2025-06-17 | 209.50 | 215.00 | 208.50 | 208.50 | 201.15 | 521,745 |
| 2025-06-16 | 208.50 | 208.50 | 204.50 | 207.00 | 199.70 | 336,503 |
| 2025-06-13 | 215.50 | 216.50 | 208.00 | 208.00 | 200.67 | 1,231,202 |
| 2025-06-12 | 211.00 | 222.00 | 206.00 | 218.50 | 210.80 | 1,327,703 |
| 2025-06-11 | 210.00 | 213.50 | 209.00 | 211.50 | 204.04 | 574,102 |
| 2025-06-10 | 211.00 | 214.00 | 208.50 | 208.50 | 201.15 | 478,519 |
| 2025-06-09 | 210.00 | 211.50 | 206.00 | 211.50 | 204.04 | 368,144 |
| 2025-06-06 | 215.50 | 215.50 | 206.00 | 207.50 | 200.19 | 684,159 |
| 2025-06-05 | 216.00 | 219.50 | 214.50 | 215.00 | 207.42 | 463,012 |
| 2025-06-04 | 215.50 | 217.00 | 214.00 | 214.50 | 206.94 | 387,402 |
| 2025-06-03 | 213.50 | 214.50 | 211.50 | 213.00 | 205.49 | 383,121 |
| 2025-06-02 | 213.00 | 220.00 | 210.50 | 211.00 | 203.56 | 934,531 |
| 2025-05-29 | 224.50 | 226.00 | 220.50 | 225.00 | 206.78 | 876,535 |
| 2025-05-28 | 229.50 | 230.00 | 219.00 | 221.50 | 203.56 | 907,553 |
| 2025-05-27 | 227.50 | 232.50 | 225.50 | 225.50 | 207.24 | 767,132 |
| 2025-05-26 | 229.50 | 231.50 | 226.50 | 227.00 | 208.62 | 706,221 |
| 2025-05-23 | 225.50 | 238.00 | 225.50 | 230.00 | 211.38 | 380,474 |
| 2025-05-22 | 217.50 | 227.00 | 217.00 | 223.50 | 205.40 | 1,117,610 |
| 2025-05-21 | 219.00 | 220.00 | 216.50 | 219.50 | 201.73 | 749,063 |
| 2025-05-20 | 221.00 | 230.00 | 215.50 | 219.00 | 201.27 | 2,186,281 |
| 2025-05-19 | 212.00 | 221.00 | 208.50 | 215.00 | 197.59 | 1,625,461 |
| 2025-05-16 | 217.00 | 219.50 | 211.00 | 211.50 | 194.37 | 1,124,599 |
| 2025-05-15 | 215.50 | 216.00 | 211.00 | 216.00 | 198.51 | 828,082 |
| 2025-05-14 | 203.00 | 216.50 | 201.00 | 216.00 | 198.51 | 2,383,466 |
| 2025-05-13 | 200.00 | 203.50 | 195.50 | 197.00 | 181.05 | 1,304,317 |
| 2025-05-12 | 191.00 | 201.00 | 180.50 | 200.00 | 183.80 | 2,025,175 |
| 2025-05-09 | 182.00 | 184.00 | 178.50 | 183.00 | 168.18 | 247,259 |
| 2025-05-08 | 180.00 | 183.50 | 178.00 | 179.50 | 164.96 | 361,040 |
| 2025-05-07 | 182.00 | 184.50 | 177.50 | 181.00 | 166.34 | 229,500 |
| 2025-05-06 | 173.00 | 181.50 | 173.00 | 180.50 | 165.88 | 232,100 |
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.