Brinno Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 124.50 | 125.50 | 118.50 | 118.50 | 113.96 | 2,438,000 |
| 2024-05-06 | 118.00 | 127.00 | 118.00 | 127.00 | 122.13 | 3,324,000 |
| 2024-05-03 | 116.00 | 117.50 | 113.50 | 115.50 | 111.07 | 930,000 |
| 2024-05-02 | 112.50 | 115.50 | 110.50 | 115.00 | 110.59 | 711,000 |
| 2024-04-30 | 114.00 | 115.50 | 108.00 | 113.00 | 108.67 | 1,337,000 |
| 2024-04-29 | 110.50 | 114.00 | 103.50 | 113.50 | 109.15 | 1,831,000 |
| 2024-04-26 | 112.50 | 115.50 | 110.50 | 110.50 | 106.26 | 988,000 |
| 2024-04-25 | 115.50 | 116.50 | 111.00 | 111.00 | 106.74 | 717,000 |
| 2024-04-24 | 113.50 | 117.50 | 113.00 | 115.00 | 110.59 | 843,000 |
| 2024-04-23 | 113.00 | 115.00 | 109.00 | 111.00 | 106.74 | 488,000 |
| 2024-04-22 | 120.00 | 120.00 | 112.00 | 112.00 | 107.71 | 588,000 |
| 2024-04-19 | 119.00 | 124.00 | 116.00 | 120.00 | 115.40 | 682,000 |
| 2024-04-18 | 117.00 | 123.00 | 116.00 | 120.50 | 115.88 | 476,000 |
| 2024-04-17 | 119.00 | 120.00 | 116.00 | 117.50 | 112.99 | 390,000 |
| 2024-04-16 | 124.00 | 124.00 | 113.50 | 117.00 | 112.51 | 1,195,000 |
| 2024-04-15 | 128.00 | 131.00 | 125.50 | 126.00 | 121.17 | 1,220,000 |
| 2024-04-12 | 123.50 | 125.50 | 120.50 | 123.00 | 118.28 | 561,000 |
| 2024-04-11 | 125.00 | 125.00 | 122.00 | 122.00 | 117.32 | 395,000 |
| 2024-04-10 | 124.00 | 129.50 | 124.00 | 125.00 | 120.21 | 602,000 |
| 2024-04-09 | 123.50 | 129.00 | 119.00 | 127.00 | 122.13 | 1,105,000 |
| 2024-04-08 | 129.50 | 129.50 | 121.50 | 122.00 | 117.32 | 1,187,000 |
| 2024-04-03 | 130.00 | 134.00 | 126.00 | 128.50 | 123.57 | 5,887,000 |
| 2024-04-02 | 129.50 | 133.00 | 124.00 | 132.50 | 127.42 | 15,809,000 |
| 2024-04-01 | 118.00 | 128.00 | 116.00 | 128.00 | 123.09 | 8,560,000 |
| 2024-03-29 | 125.00 | 128.50 | 115.00 | 115.00 | 110.59 | 9,067,000 |
| 2024-03-28 | 115.00 | 123.00 | 114.00 | 123.00 | 118.28 | 8,960,000 |
| 2024-03-27 | 108.50 | 116.00 | 108.00 | 112.00 | 107.71 | 8,139,000 |
| 2024-03-26 | 109.50 | 109.50 | 109.50 | 109.50 | 105.30 | 0 |
| 2024-03-25 | 109.50 | 111.50 | 102.50 | 109.50 | 105.30 | 6,462,000 |
| 2024-03-22 | 95.600 | 104.50 | 95.500 | 104.50 | 100.49 | 2,763,000 |
| 2024-03-21 | 97.000 | 99.500 | 95.400 | 95.400 | 91.742 | 1,581,000 |
| 2024-03-20 | 94.500 | 97.500 | 93.100 | 95.600 | 91.934 | 1,184,000 |
| 2024-03-19 | 95.000 | 96.300 | 93.100 | 93.800 | 90.203 | 1,222,000 |
| 2024-03-18 | 89.300 | 96.300 | 89.300 | 95.000 | 91.357 | 2,546,000 |
| 2024-03-15 | 89.500 | 91.600 | 87.700 | 88.100 | 84.722 | 1,770,000 |
| 2024-03-14 | 95.800 | 96.300 | 89.300 | 89.500 | 86.068 | 2,838,000 |
| 2024-03-13 | 102.50 | 103.00 | 95.500 | 95.500 | 91.838 | 2,689,000 |
| 2024-03-12 | 106.00 | 106.00 | 101.00 | 102.50 | 98.570 | 1,408,000 |
| 2024-03-11 | 109.00 | 109.50 | 104.00 | 104.00 | 100.01 | 2,055,000 |
| 2024-03-08 | 112.50 | 113.00 | 106.50 | 108.50 | 104.34 | 2,656,000 |
| 2024-03-07 | 117.50 | 119.50 | 111.00 | 112.50 | 108.19 | 2,859,000 |
| 2024-03-06 | 116.00 | 122.00 | 115.50 | 117.50 | 112.99 | 4,524,000 |
| 2024-03-05 | 117.00 | 118.50 | 110.00 | 117.00 | 112.51 | 2,932,000 |
| 2024-03-04 | 120.50 | 123.00 | 115.50 | 116.00 | 111.55 | 12,295,000 |
| 2024-03-01 | 109.50 | 116.50 | 109.00 | 116.50 | 112.03 | 3,510,000 |
| 2024-02-29 | 95.900 | 106.00 | 94.500 | 106.00 | 101.94 | 3,651,000 |
| 2024-02-27 | 94.200 | 98.000 | 91.800 | 96.500 | 92.800 | 3,720,000 |
| 2024-02-26 | 89.300 | 95.800 | 89.300 | 94.100 | 90.492 | 3,091,000 |
| 2024-02-23 | 90.000 | 90.400 | 88.700 | 89.300 | 85.876 | 860,000 |
| 2024-02-22 | 91.200 | 91.200 | 88.600 | 89.300 | 85.876 | 1,359,000 |
| 2024-02-21 | 90.200 | 92.100 | 89.900 | 90.600 | 87.126 | 993,000 |
| 2024-02-20 | 93.100 | 94.500 | 90.500 | 90.700 | 87.222 | 2,262,000 |
| 2024-02-19 | 93.000 | 93.000 | 88.000 | 91.900 | 88.376 | 2,151,000 |
| 2024-02-16 | 88.900 | 94.700 | 87.200 | 91.400 | 87.895 | 4,288,000 |
| 2024-02-15 | 83.300 | 87.700 | 82.100 | 87.500 | 84.145 | 3,516,000 |
| 2024-02-05 | 81.000 | 82.000 | 78.300 | 80.900 | 77.798 | 1,377,000 |
| 2024-02-02 | 83.500 | 83.500 | 80.100 | 80.200 | 77.125 | 2,290,000 |
| 2024-02-01 | 75.000 | 81.300 | 74.900 | 80.400 | 77.317 | 4,728,000 |
| 2024-01-31 | 74.900 | 75.700 | 74.100 | 74.100 | 71.259 | 342,000 |
| 2024-01-30 | 77.000 | 77.200 | 74.500 | 74.900 | 72.028 | 868,000 |
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.