Brinno Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	35.750	36.750	35.750	36.250	32.682	20,994
2023-02-07	35.650	35.850	35.100	35.750	32.231	24,143
2023-02-06	35.800	36.300	35.050	36.300	32.727	11,547
2023-02-03	37.100	37.100	36.700	36.700	33.088	5,248
2023-02-02	36.400	36.400	35.500	36.150	32.592	4,198
2023-02-01	35.550	35.550	35.500	35.550	32.051	6,298
2023-01-31	36.500	36.500	35.250	35.550	32.051	6,298
2023-01-30	36.200	36.300	35.350	35.750	32.231	13,646
2023-01-17	36.200	36.200	36.200	36.200	32.637	0
2023-01-16	36.400	36.400	36.100	36.200	32.637	3,149
2023-01-13	35.700	35.700	35.700	35.700	32.186	1,049
2023-01-12	35.800	36.400	35.800	36.400	32.817	2,099
2023-01-11	36.000	36.000	35.850	36.000	32.457	5,248
2023-01-10	34.950	35.000	34.950	35.000	31.555	3,149
2023-01-09	35.000	35.000	34.600	34.850	31.420	11,547
2023-01-06	35.200	35.200	34.050	34.700	31.285	36,740
2023-01-05	35.650	36.000	35.000	35.700	32.186	24,143
2023-01-04	35.700	35.950	35.700	35.950	32.411	2,099
2023-01-03	35.800	36.150	35.500	36.150	32.592	17,845
2022-12-30	36.900	36.900	36.100	36.200	32.637	27,292
2022-12-29	37.000	37.500	37.000	37.150	33.493	22,044
2022-12-28	38.900	38.900	37.950	37.950	34.215	24,143
2022-12-27	39.550	39.550	38.950	39.150	35.297	4,198
2022-12-26	39.500	39.500	38.800	39.000	35.161	16,795
2022-12-23	39.900	39.900	39.900	39.900	35.973	0
2022-12-22	40.250	40.250	39.500	39.900	35.973	4,198
2022-12-21	40.250	40.250	40.250	40.250	36.288	1,049
2022-12-20	40.500	40.500	39.550	40.000	36.063	4,198
2022-12-19	39.700	40.050	39.600	39.600	35.702	6,298
2022-12-16	39.600	39.750	39.550	39.750	35.837	5,248
2022-12-15	40.400	40.400	39.950	40.350	36.378	8,397
2022-12-14	40.850	40.850	40.850	40.850	36.829	1,049
2022-12-13	39.850	40.000	39.700	40.000	36.063	6,298
2022-12-12	40.400	40.400	40.400	40.400	36.423	2,099
2022-12-09	41.100	41.100	39.900	40.200	36.243	5,248
2022-12-08	40.500	40.500	39.900	40.300	36.333	9,447
2022-12-07	41.300	41.300	39.600	39.900	35.973	5,248
2022-12-06	40.100	43.500	39.350	40.050	36.108	33,591
2022-12-05	40.250	40.250	40.100	40.150	36.198	13,646
2022-12-02	40.900	40.900	40.100	40.800	36.784	13,646
2022-12-01	40.100	40.450	39.350	40.300	36.333	34,641
2022-11-30	41.500	41.500	39.900	40.400	36.423	23,094
2022-11-29	39.500	40.700	39.300	40.250	36.288	17,845
2022-11-28	39.300	39.600	39.100	39.450	35.567	19,944
2022-11-25	39.600	40.000	39.450	39.850	35.928	15,745
2022-11-24	40.700	40.800	39.600	40.050	36.108	14,696
2022-11-23	39.200	40.800	39.200	40.150	36.198	10,497
2022-11-22	39.400	39.950	39.400	39.950	36.018	2,099
2022-11-21	38.800	39.350	38.800	39.350	35.477	5,248
2022-11-18	40.000	41.000	39.800	39.800	35.883	7,348
2022-11-17	39.200	39.600	38.600	39.600	35.702	20,994
2022-11-16	39.000	39.200	38.800	39.200	35.342	11,547
2022-11-15	39.500	39.750	39.200	39.400	35.522	6,298
2022-11-14	39.600	40.100	39.600	39.850	35.928	6,298
2022-11-11	40.000	40.200	38.650	40.200	36.243	31,491
2022-11-10	39.950	39.950	39.950	39.950	36.018	0
2022-11-09	39.300	39.950	39.300	39.950	36.018	11,547
2022-11-08	38.600	39.400	38.500	39.300	35.432	28,342
2022-11-07	38.650	38.650	38.300	38.600	34.801	7,348
2022-11-04	38.450	38.700	38.450	38.700	34.891	2,099

← NewerPage 16 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.