Brinno Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	76.200	77.600	75.500	76.700	73.759	203,000
2024-01-26	78.800	78.800	76.200	76.200	73.278	523,000
2024-01-25	77.800	78.300	77.000	78.300	75.298	481,000
2024-01-24	78.500	79.000	77.200	77.500	74.528	729,000
2024-01-23	76.500	79.300	75.700	77.600	74.624	1,668,000
2024-01-22	76.200	77.400	75.400	75.500	72.605	739,000
2024-01-19	77.000	77.800	75.200	76.000	73.086	890,000
2024-01-18	78.000	79.400	76.200	76.500	73.567	724,000
2024-01-17	79.300	80.000	77.700	78.500	75.490	574,000
2024-01-16	79.000	80.200	76.800	78.600	75.586	1,401,000
2024-01-15	79.000	82.300	78.000	79.300	76.259	2,823,279
2024-01-12	76.000	79.300	75.700	77.800	74.817	1,534,000
2024-01-11	75.300	75.900	74.700	75.500	72.605	260,000
2024-01-10	76.800	78.300	75.100	75.300	72.413	1,030,000
2024-01-09	75.900	76.900	74.600	74.800	71.932	541,000
2024-01-08	78.900	78.900	75.900	75.900	72.990	1,043,000
2024-01-05	76.400	81.000	74.900	79.000	75.971	1,330,000
2024-01-04	75.700	76.600	74.300	74.900	72.028	550,000
2024-01-03	76.600	77.700	75.600	75.800	72.893	273,000
2024-01-02	78.000	78.500	76.500	76.500	73.567	521,000
2023-12-29	75.000	77.000	74.200	76.300	73.374	318,000
2023-12-28	76.200	76.400	74.400	75.000	72.124	637,000
2023-12-27	77.700	77.700	76.300	76.500	73.567	344,000
2023-12-26	78.600	79.300	77.000	77.300	74.336	771,000
2023-12-25	78.000	80.400	77.600	78.600	75.586	1,190,000
2023-12-22	79.900	80.500	76.400	78.000	75.009	2,214,000
2023-12-21	78.200	84.200	78.200	79.400	76.355	5,780,000
2023-12-20	76.000	79.200	76.000	78.000	75.009	1,283,000
2023-12-19	75.800	80.900	75.800	77.300	74.336	1,727,000
2023-12-18	77.400	78.500	73.400	75.800	72.893	1,937,000
2023-12-15	70.700	77.200	70.700	77.200	74.240	2,252,000
2023-12-14	68.700	70.600	68.700	70.200	67.508	155,000
2023-12-13	69.200	69.400	68.300	68.700	66.066	113,000
2023-12-12	68.800	70.400	68.800	69.000	66.354	77,000
2023-12-11	69.800	70.200	67.500	68.600	65.970	115,000
2023-12-08	70.200	70.900	70.000	70.000	67.316	51,000
2023-12-07	69.500	71.100	69.100	70.200	67.508	136,000
2023-12-06	70.000	70.300	69.500	69.500	66.835	111,000
2023-12-05	70.400	70.800	69.800	70.600	67.893	104,000
2023-12-04	69.900	71.400	69.500	70.600	67.893	191,000
2023-12-01	69.500	71.300	69.200	69.500	66.835	75,000
2023-11-30	69.700	69.800	69.200	69.600	66.931	68,000
2023-11-29	71.000	71.000	69.700	69.800	67.124	99,000
2023-11-28	70.200	70.900	70.200	70.700	67.989	37,000
2023-11-27	72.000	72.800	70.000	70.500	67.797	145,000
2023-11-24	71.500	74.000	71.300	72.000	69.239	420,000
2023-11-23	72.000	72.000	70.400	70.400	67.701	131,000
2023-11-22	70.700	71.800	70.700	71.200	68.470	136,000
2023-11-21	71.500	71.600	70.100	70.500	67.797	149,000
2023-11-20	68.000	71.000	68.000	70.900	68.181	215,000
2023-11-17	68.000	68.000	67.000	67.700	65.104	84,000
2023-11-16	68.100	68.400	67.900	68.000	65.393	42,000
2023-11-15	67.100	68.400	67.100	67.800	65.200	96,000
2023-11-14	66.900	68.000	66.900	67.000	64.431	74,000
2023-11-13	67.000	67.200	66.600	66.600	64.046	59,000
2023-11-10	66.100	67.800	66.100	66.800	64.239	123,000
2023-11-09	70.000	70.000	68.600	68.700	66.066	47,000
2023-11-08	70.400	71.700	69.800	69.800	67.124	59,000
2023-11-07	70.200	71.900	68.800	70.500	67.797	186,000
2023-11-06	69.000	69.600	68.300	69.000	66.354	75,000

← NewerPage 12 of 21 · 1,221 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.