Brinno Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	66.800	66.800	62.800	63.000	56.799	647,682
2023-05-10	65.600	68.000	64.300	66.900	60.315	602,544
2023-05-09	71.100	71.100	65.000	65.600	59.143	979,396
2023-05-08	71.700	73.800	69.500	69.800	62.930	1,575,642
2023-05-05	72.700	72.700	68.800	69.200	62.389	596,245
2023-05-04	72.800	73.900	71.000	71.600	64.552	727,461
2023-05-03	71.800	75.000	71.800	72.800	65.634	1,223,983
2023-05-02	74.900	77.700	72.300	72.900	65.724	4,388,914
2023-04-28	65.800	71.700	65.800	71.700	64.643	2,757,636
2023-04-27	66.900	67.700	64.800	65.200	58.782	1,276,469
2023-04-26	67.300	68.500	64.700	64.900	58.512	606,743
2023-04-25	71.600	71.700	67.000	67.300	60.676	895,418
2023-04-24	68.400	70.600	67.400	69.500	62.659	510,168
2023-04-21	73.300	74.200	66.100	67.600	60.946	1,509,509
2023-04-20	76.600	76.700	72.500	72.600	65.454	1,162,049
2023-04-19	78.000	79.300	75.500	75.900	68.429	1,608,184
2023-04-18	81.600	83.000	76.000	77.100	69.511	3,839,906
2023-04-17	75.300	80.000	74.700	79.100	71.314	4,080,294
2023-04-14	77.000	82.700	73.500	73.500	66.265	6,504,117
2023-04-13	71.000	77.000	70.500	77.000	69.421	5,397,703
2023-04-12	73.500	73.500	68.000	70.000	63.110	1,468,570
2023-04-11	73.500	74.500	71.700	71.700	64.643	1,106,413
2023-04-10	79.300	79.800	71.000	72.500	65.364	2,650,564
2023-04-07	77.500	80.700	77.000	78.300	70.593	2,838,465
2023-04-06	75.500	79.100	75.200	76.600	69.060	1,870,616
2023-03-31	77.500	79.900	75.000	75.200	67.798	2,984,378
2023-03-30	77.500	80.500	74.000	77.100	69.511	5,798,700
2023-03-29	72.000	76.800	71.800	75.700	68.249	2,635,868
2023-03-28	74.100	76.600	70.400	71.300	64.282	2,655,813
2023-03-27	79.100	82.200	74.000	74.000	66.716	3,879,796
2023-03-24	81.400	85.800	78.600	80.000	72.126	1,119,010
2023-03-23	75.000	83.000	73.900	83.000	74.830	1,319,508
2023-03-22	73.500	76.000	71.000	76.000	68.519	1,083,319
2023-03-21	68.200	73.000	68.200	73.000	65.815	1,599,786
2023-03-20	65.000	68.300	64.200	66.400	59.864	859,727
2023-03-17	60.600	64.000	60.600	64.000	57.700	594,146
2023-03-16	63.600	64.500	58.100	59.900	54.004	818,788
2023-03-15	66.900	68.200	64.300	64.500	58.151	782,047
2023-03-14	63.000	69.000	63.000	67.300	60.676	1,024,535
2023-03-13	70.000	70.000	64.300	64.600	58.241	946,855
2023-03-10	61.500	68.600	61.400	68.600	61.848	6,339,310
2023-03-09	61.000	62.500	60.800	62.500	56.348	2,783,879
2023-03-08	56.900	56.900	56.100	56.900	51.299	3,597,419
2023-03-07	51.800	51.800	51.800	51.800	46.701	684,422
2023-03-06	47.150	47.150	47.150	47.150	42.509	80,829
2023-03-03	42.900	42.900	42.900	42.900	38.677	38,839
2023-03-02	38.850	39.000	38.850	39.000	35.161	10,497
2023-03-01	39.250	39.300	38.850	38.850	35.026	19,944
2023-02-24	39.500	39.750	38.500	38.850	35.026	19,944
2023-02-23	39.350	39.800	39.350	39.350	35.477	23,094
2023-02-22	38.500	39.800	38.500	39.350	35.477	17,845
2023-02-21	38.000	38.500	38.000	38.500	34.711	7,348
2023-02-20	36.400	37.950	36.400	37.850	34.124	13,646
2023-02-17	36.400	36.400	36.200	36.200	32.637	3,149
2023-02-16	36.000	36.400	36.000	36.400	32.817	11,547
2023-02-15	36.200	36.950	36.200	36.950	33.313	2,099
2023-02-14	36.500	36.800	36.100	36.800	33.178	7,348
2023-02-13	36.100	36.750	36.100	36.750	33.133	2,099
2023-02-10	36.000	36.000	35.900	36.000	32.457	3,149
2023-02-09	36.300	36.300	36.250	36.250	32.682	12,596

← NewerPage 15 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.