Brinno Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	87.600	88.900	86.100	86.200	84.056	255,000
2024-08-01	91.000	91.000	88.500	90.400	88.152	144,000
2024-07-31	89.600	89.600	87.200	87.900	85.714	202,000
2024-07-30	88.100	89.900	86.500	89.700	87.469	411,000
2024-07-29	94.700	94.900	88.800	88.800	86.591	340,000
2024-07-26	91.000	92.500	89.000	91.900	89.614	180,000
2024-07-23	93.800	96.200	93.500	93.500	91.174	345,000
2024-07-22	98.000	98.200	91.100	92.400	90.102	780,000
2024-07-19	100.00	100.00	98.000	98.000	95.562	260,000
2024-07-18	102.50	107.50	99.000	99.000	96.538	962,000
2024-07-17	98.900	101.50	98.700	100.00	97.513	364,000
2024-07-16	99.100	99.500	97.800	98.200	95.758	280,000
2024-07-15	102.00	102.00	98.100	98.100	95.660	580,000
2024-07-12	102.50	103.00	100.50	100.50	98.000	398,000
2024-07-11	104.50	104.50	102.00	102.50	99.951	314,000
2024-07-10	103.50	104.50	102.50	103.50	100.93	259,000
2024-07-09	108.00	108.50	103.00	103.50	100.93	487,000
2024-07-08	104.00	113.00	104.00	106.50	103.85	1,090,000
2024-07-05	103.50	106.00	103.50	103.50	100.93	212,000
2024-07-04	105.00	105.00	103.50	103.50	100.93	217,000
2024-07-03	103.50	105.50	103.00	104.50	101.90	211,000
2024-07-02	106.00	107.00	103.00	103.00	100.44	370,000
2024-07-01	110.00	110.50	106.50	107.50	103.38	387,000
2024-06-28	112.00	113.00	109.50	110.00	105.78	434,000
2024-06-27	108.00	116.00	108.00	110.50	106.26	1,409,000
2024-06-26	110.50	112.00	109.00	109.00	104.82	400,000
2024-06-25	109.00	111.00	107.50	110.50	106.26	333,000
2024-06-24	110.50	112.50	106.00	108.00	103.86	940,000
2024-06-21	108.00	110.50	106.00	109.50	105.30	606,000
2024-06-20	103.50	109.00	103.50	107.00	102.90	992,000
2024-06-19	104.00	104.50	101.00	102.00	98.089	481,000
2024-06-18	105.00	106.00	104.00	104.00	100.01	249,000
2024-06-17	102.50	104.50	102.50	104.50	100.49	241,000
2024-06-14	102.00	105.50	101.50	102.50	98.570	419,000
2024-06-13	103.00	103.50	102.00	102.00	98.089	262,000
2024-06-12	100.00	103.00	100.00	103.00	99.050	193,000
2024-06-11	103.00	103.00	100.50	100.50	96.646	323,000
2024-06-07	101.00	103.50	101.00	103.00	99.050	321,000
2024-06-06	103.00	103.50	99.900	100.50	96.646	829,000
2024-06-05	103.00	105.00	102.00	103.50	99.531	401,000
2024-06-04	106.50	107.50	102.00	102.50	98.570	504,000
2024-06-03	107.00	107.00	105.00	106.00	101.94	315,000
2024-05-31	105.00	106.00	103.50	105.00	100.97	482,000
2024-05-30	106.50	107.50	104.00	104.00	100.01	606,000
2024-05-29	110.00	112.00	105.00	106.00	101.94	1,544,000
2024-05-28	114.50	114.50	110.50	110.50	106.26	1,135,000
2024-05-27	115.50	115.50	113.00	113.50	109.15	785,000
2024-05-24	113.00	120.00	111.50	114.50	110.11	3,442,000
2024-05-23	116.00	119.50	111.50	113.00	108.67	4,087,000
2024-05-22	115.00	115.00	112.00	112.00	107.71	848,000
2024-05-21	115.00	116.50	113.00	114.00	109.63	649,000
2024-05-20	119.00	121.50	113.00	114.00	109.63	1,968,000
2024-05-17	114.50	119.50	114.00	116.50	112.03	1,140,000
2024-05-16	121.00	121.00	114.00	114.00	109.63	1,227,000
2024-05-15	121.50	123.00	117.50	119.00	114.44	1,881,000
2024-05-14	112.50	123.50	112.50	118.00	113.48	2,646,000
2024-05-13	112.50	115.00	110.00	112.50	108.19	833,000
2024-05-10	118.50	118.50	110.50	113.50	109.15	1,667,000
2024-05-09	120.00	125.00	116.00	118.50	113.96	2,473,000
2024-05-08	118.50	119.00	116.00	118.50	113.96	828,000

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	0.4994 TWD
2025-07-07	1.8000 TWD
2024-07-02	1.4852 TWD
2023-07-27	1.2180 TWD
2022-09-05	1.0464 TWD
2021-08-26	0.7350 TWD
2020-08-25	0.6030 TWD
2019-07-19	1.2000 TWD

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