Brinno Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	38.700	38.700	38.700	38.700	34.891	1,049
2022-11-02	39.000	39.000	38.000	38.550	34.756	23,094
2022-11-01	39.500	39.500	39.000	39.000	35.161	8,397
2022-10-31	39.050	39.100	39.000	39.100	35.251	6,298
2022-10-28	39.500	39.500	39.150	39.150	35.297	3,149
2022-10-27	40.200	40.200	40.200	40.200	36.243	2,099
2022-10-26	41.200	41.200	39.900	39.900	35.973	3,149
2022-10-25	41.500	41.500	40.500	40.500	36.514	2,099
2022-10-24	39.500	40.400	39.000	40.400	36.423	22,044
2022-10-21	39.900	39.900	39.900	39.900	35.973	1,049
2022-10-20	41.100	41.100	38.000	39.000	35.161	16,795
2022-10-19	40.250	40.250	40.000	40.000	36.063	3,149
2022-10-18	40.900	40.900	39.500	40.250	36.288	6,298
2022-10-17	39.500	40.000	39.500	40.000	36.063	4,198
2022-10-14	39.450	40.100	39.450	40.100	36.153	7,348
2022-10-13	38.250	40.200	38.250	39.700	35.792	6,298
2022-10-12	40.800	40.800	40.700	40.700	36.694	2,099
2022-10-11	41.000	41.000	41.000	41.000	36.964	0
2022-10-07	41.000	41.000	41.000	41.000	36.964	1,049
2022-10-06	41.500	41.500	40.300	41.050	37.010	11,547
2022-10-05	41.500	42.050	41.500	41.850	37.731	19,944
2022-10-04	41.500	41.750	41.400	41.450	37.370	6,298
2022-10-03	42.000	42.000	40.100	41.200	37.145	46,188
2022-09-30	42.550	42.850	41.800	42.000	37.866	51,436
2022-09-29	43.900	44.000	43.600	43.950	39.624	18,895
2022-09-28	45.550	45.550	43.900	43.900	39.579	22,044
2022-09-27	45.900	47.000	45.350	45.600	41.112	20,994
2022-09-26	45.300	45.600	45.300	45.400	40.931	20,994
2022-09-23	47.650	47.800	46.500	46.900	42.284	18,895
2022-09-22	47.300	47.800	47.300	47.800	43.095	11,547
2022-09-21	48.150	48.150	47.700	47.800	43.095	12,596
2022-09-20	47.900	48.100	47.900	48.100	43.366	5,248
2022-09-19	48.400	48.400	47.350	47.900	43.185	24,143
2022-09-16	48.400	48.450	48.400	48.450	43.681	5,248
2022-09-15	49.450	49.800	48.200	48.400	43.636	69,282
2022-09-14	48.150	48.750	47.900	48.750	43.952	14,696
2022-09-13	49.500	49.500	49.400	49.400	44.538	13,646
2022-09-12	48.950	49.500	48.900	49.500	44.628	9,447
2022-09-08	48.600	48.900	48.600	48.900	44.087	3,149
2022-09-07	48.700	49.350	48.700	49.350	44.493	10,497
2022-09-06	48.800	49.250	48.600	49.200	44.357	9,447
2022-09-05	48.300	49.950	48.300	48.600	43.816	28,342
2022-09-02	50.200	51.500	50.100	51.500	43.328	65,020
2022-09-01	50.700	51.500	50.700	50.700	42.655	55,102
2022-08-31	50.100	50.700	50.000	50.700	42.655	15,428
2022-08-30	50.300	50.400	50.000	50.100	42.150	22,040
2022-08-29	50.200	50.400	49.750	50.400	42.403	34,163
2022-08-26	50.700	50.700	50.100	50.300	42.319	28,653
2022-08-25	49.600	50.200	49.600	49.700	41.814	18,734
2022-08-24	49.550	49.550	49.550	49.550	41.688	3,306
2022-08-23	49.350	49.550	49.050	49.550	41.688	12,122
2022-08-22	48.850	49.000	48.800	49.000	41.225	6,612
2022-08-19	48.400	48.800	48.350	48.800	41.057	6,612
2022-08-18	48.250	48.400	48.250	48.400	40.720	4,408
2022-08-17	48.500	48.500	48.250	48.250	40.594	2,204
2022-08-16	49.150	49.150	48.000	48.500	40.804	12,122
2022-08-15	49.100	49.100	48.700	49.100	41.309	20,938
2022-08-12	49.000	49.100	49.000	49.100	41.309	3,306
2022-08-11	48.500	48.500	48.500	48.500	40.804	4,408
2022-08-10	49.750	49.750	48.000	48.800	41.057	28,653

← NewerPage 17 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.