Brinno Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	67.900	69.500	67.500	68.400	65.777	233,000
2023-11-02	67.100	67.100	65.500	66.500	63.950	70,000
2023-11-01	67.500	67.800	65.900	66.400	63.854	105,000
2023-10-31	69.300	69.400	67.100	67.100	64.527	73,000
2023-10-30	70.300	70.300	68.300	69.700	67.027	67,000
2023-10-27	70.000	70.100	68.600	69.600	66.931	108,000
2023-10-26	69.200	71.200	69.100	69.300	66.643	118,000
2023-10-25	70.500	70.900	70.000	70.000	67.316	82,000
2023-10-24	71.200	71.200	69.400	70.000	67.316	74,000
2023-10-23	70.200	72.000	69.700	69.900	67.220	88,000
2023-10-20	70.300	70.300	69.000	70.000	67.316	176,000
2023-10-19	70.500	71.200	69.900	70.900	68.181	70,000
2023-10-18	71.700	71.700	70.000	70.500	67.797	282,000
2023-10-17	74.500	74.600	71.000	71.700	68.951	248,000
2023-10-16	74.000	75.500	74.000	74.500	71.643	240,000
2023-10-13	74.300	74.800	73.600	73.600	70.778	178,000
2023-10-12	74.100	75.400	73.100	74.700	71.836	206,000
2023-10-11	77.500	78.600	74.000	74.000	71.163	620,000
2023-10-06	76.000	76.100	74.600	74.800	71.932	378,000
2023-10-05	75.500	77.600	75.500	76.000	73.086	205,000
2023-10-04	77.000	77.000	75.400	75.400	72.509	260,000
2023-10-03	78.300	79.000	77.200	77.200	74.240	196,000
2023-10-02	79.000	79.000	77.800	78.300	75.298	202,000
2023-09-28	78.900	79.100	78.000	78.200	75.201	136,000
2023-09-27	77.900	79.200	77.600	78.000	75.009	251,000
2023-09-26	79.500	79.800	78.500	78.500	75.490	247,000
2023-09-25	79.600	80.700	79.600	79.900	76.836	154,000
2023-09-22	78.300	81.200	78.300	79.800	76.740	394,000
2023-09-21	79.500	79.800	78.500	78.700	75.682	260,000
2023-09-20	80.500	80.500	78.600	79.200	76.163	353,000
2023-09-19	81.800	82.200	79.300	79.500	76.452	685,000
2023-09-18	82.900	85.600	81.600	81.600	78.471	1,121,000
2023-09-15	85.000	85.000	82.400	82.700	79.529	906,000
2023-09-14	85.500	86.900	84.200	84.200	80.971	1,413,000
2023-09-13	86.000	87.300	84.300	85.600	82.318	1,982,000
2023-09-12	84.400	86.600	82.500	85.800	82.510	3,630,000
2023-09-11	79.000	84.900	78.600	82.900	79.721	3,705,000
2023-09-08	76.400	78.700	76.000	77.400	74.432	855,000
2023-09-07	78.000	79.200	76.600	76.900	73.951	723,000
2023-09-06	79.800	80.500	78.500	78.500	75.490	1,470,000
2023-09-05	82.200	83.500	81.100	81.700	78.567	775,000
2023-09-04	83.400	83.700	81.700	83.000	79.817	731,000
2023-09-01	84.400	85.100	82.600	82.800	79.625	1,174,000
2023-08-31	85.200	89.600	84.300	84.400	81.164	3,066,000
2023-08-30	83.800	85.300	83.200	84.600	81.356	1,166,000
2023-08-29	82.800	84.300	80.600	83.400	80.202	1,794,000
2023-08-28	82.700	88.000	82.700	84.000	80.779	3,715,000
2023-08-25	88.500	88.600	81.500	82.200	79.048	3,422,000
2023-08-24	83.400	89.000	82.000	88.400	85.010	4,634,000
2023-08-23	81.800	85.900	81.800	82.300	79.144	3,340,000
2023-08-22	81.200	82.500	79.900	81.100	77.990	748,000
2023-08-21	80.300	84.700	80.100	81.500	78.375	1,859,000
2023-08-18	86.500	87.400	79.500	79.500	76.452	2,951,000
2023-08-17	77.200	80.500	76.900	80.500	77.413	514,000
2023-08-16	77.300	79.300	76.700	78.300	75.298	274,000
2023-08-15	78.800	80.200	78.000	78.500	75.490	504,000
2023-08-14	79.700	79.700	75.300	77.000	74.047	454,000
2023-08-11	81.200	82.400	79.000	79.000	75.971	449,000
2023-08-10	81.500	82.900	79.700	80.600	77.509	799,000
2023-08-09	80.500	82.700	80.500	81.100	77.990	568,000

← NewerPage 13 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.