Brinno Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	82.100	83.000	79.500	80.200	77.125	872,000
2023-08-07	87.000	87.000	78.600	81.700	78.567	1,837,000
2023-08-04	76.800	83.000	76.700	82.500	79.337	1,747,000
2023-08-02	76.700	77.600	75.300	77.000	74.047	407,000
2023-08-01	77.800	79.000	76.100	76.700	73.759	432,000
2023-07-31	76.100	79.500	75.000	76.500	73.567	784,000
2023-07-28	75.500	76.300	73.700	76.000	73.086	297,000
2023-07-27	74.000	76.800	72.900	75.500	72.605	723,000
2023-07-26	77.700	78.500	75.100	76.800	69.241	624,588
2023-07-25	77.100	77.400	75.100	77.200	69.601	368,454
2023-07-24	76.600	76.700	75.300	75.500	68.069	424,090
2023-07-21	78.000	79.400	76.300	76.600	69.060	545,858
2023-07-20	75.000	80.300	75.000	78.800	71.044	1,029,783
2023-07-19	74.400	76.500	73.400	75.000	67.618	426,189
2023-07-18	77.000	77.000	74.200	74.200	66.896	699,119
2023-07-17	76.200	77.500	74.100	76.400	68.880	678,124
2023-07-14	76.800	77.800	75.700	76.200	68.700	584,698
2023-07-13	75.700	77.400	74.700	75.300	67.888	808,290
2023-07-12	77.700	78.700	74.700	74.700	67.347	821,937
2023-07-11	79.100	79.800	77.000	77.400	69.782	533,262
2023-07-10	79.500	80.500	77.300	78.200	70.503	799,893
2023-07-07	81.300	82.300	79.000	79.000	71.224	1,199,839
2023-07-06	82.100	83.100	80.200	80.500	72.576	1,324,757
2023-07-05	85.300	86.800	82.900	83.900	75.642	1,685,863
2023-07-04	87.700	89.600	83.700	84.100	75.822	2,914,046
2023-07-03	87.200	88.000	84.200	85.300	76.904	2,607,525
2023-06-30	88.000	89.700	85.800	87.000	78.437	3,079,903
2023-06-29	97.500	98.000	85.800	87.200	78.617	10,404,908
2023-06-28	89.300	93.800	87.500	93.800	84.567	4,612,506
2023-06-27	88.400	94.300	85.000	85.300	76.904	6,189,199
2023-06-26	88.600	96.000	87.800	88.400	79.699	11,108,226
2023-06-21	81.500	87.600	80.800	87.600	78.977	7,577,989
2023-06-20	82.900	84.600	76.200	79.700	71.855	9,734,132
2023-06-19	75.000	80.700	74.000	80.700	72.757	5,101,680
2023-06-16	72.500	75.000	71.000	73.400	66.175	2,862,609
2023-06-15	66.600	70.200	66.100	68.500	61.758	623,538
2023-06-14	67.600	68.400	66.600	66.600	60.045	487,074
2023-06-13	69.300	70.000	67.000	67.000	60.405	678,124
2023-06-12	73.100	73.300	66.800	67.900	61.217	1,274,370
2023-06-09	75.500	80.000	71.500	71.900	64.823	5,426,046
2023-06-08	67.500	73.500	65.400	73.500	66.265	4,323,831
2023-06-07	66.300	68.600	66.000	66.900	60.315	1,037,131
2023-06-06	70.000	70.000	65.600	65.900	59.413	894,368
2023-06-05	64.800	67.500	64.800	66.000	59.504	651,881
2023-06-02	65.400	66.700	64.100	64.600	58.241	740,058
2023-06-01	65.400	65.600	63.600	64.900	58.512	432,488
2023-05-31	65.200	65.400	63.800	64.900	58.512	287,625
2023-05-30	64.400	66.900	63.200	63.800	57.520	760,003
2023-05-29	62.800	67.800	62.000	64.000	57.700	1,133,706
2023-05-26	63.300	64.500	62.000	62.500	56.348	456,631
2023-05-25	65.700	65.700	62.100	63.000	56.799	534,311
2023-05-24	65.700	66.900	65.000	65.000	58.602	456,631
2023-05-23	65.700	66.900	64.700	65.700	59.233	453,482
2023-05-22	64.100	66.000	62.200	65.700	59.233	568,952
2023-05-19	65.500	66.500	63.100	63.300	57.069	526,963
2023-05-18	66.400	67.300	64.600	64.600	58.241	481,825
2023-05-17	63.500	66.800	63.500	65.700	59.233	710,666
2023-05-16	63.700	65.400	62.800	64.200	57.881	615,140
2023-05-15	62.800	64.300	61.100	62.700	56.528	438,786
2023-05-12	63.300	64.700	60.800	62.500	56.348	740,058

← NewerPage 14 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.