Brinno Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	47.250	50.500	47.250	49.700	41.814	59,510
2022-08-08	46.500	46.750	46.500	46.750	39.332	3,306
2022-08-05	46.600	46.800	46.500	46.500	39.121	7,714
2022-08-04	46.600	46.600	46.600	46.600	39.206	1,102
2022-08-03	46.000	46.950	45.600	46.800	39.374	18,734
2022-08-02	46.350	46.350	46.350	46.350	38.995	2,204
2022-08-01	47.050	47.050	46.850	47.000	39.542	20,938
2022-07-29	47.500	47.500	47.000	47.000	39.542	13,224
2022-07-28	47.050	47.500	47.000	47.500	39.963	14,326
2022-07-27	47.100	47.700	47.100	47.200	39.710	3,306
2022-07-26	47.200	47.200	47.200	47.200	39.710	0
2022-07-25	47.200	47.200	47.200	47.200	39.710	6,612
2022-07-22	47.500	47.500	47.200	47.200	39.710	11,020
2022-07-21	47.300	47.500	47.100	47.500	39.963	14,326
2022-07-20	48.000	48.000	47.000	48.000	40.384	44,081
2022-07-19	47.350	47.900	47.350	47.900	40.299	6,612
2022-07-18	47.350	47.600	47.350	47.600	40.047	4,408
2022-07-15	47.350	47.350	47.350	47.350	39.837	1,102
2022-07-14	47.450	47.500	47.450	47.500	39.963	2,204
2022-07-13	47.500	48.000	47.500	48.000	40.384	8,816
2022-07-12	47.550	47.550	47.500	47.500	39.963	4,408
2022-07-11	48.000	48.000	48.000	48.000	40.384	16,530
2022-07-08	48.600	48.950	48.000	48.050	40.426	30,857
2022-07-07	49.750	49.750	49.000	49.000	41.225	3,306
2022-07-06	50.300	50.300	48.500	48.600	40.888	20,938
2022-07-05	50.400	50.400	49.000	49.300	41.477	15,428
2022-07-04	50.600	51.200	49.800	49.850	41.940	11,020
2022-07-01	52.000	52.700	50.000	51.400	43.244	69,428
2022-06-30	52.000	52.000	51.100	51.100	42.992	30,857
2022-06-29	51.000	51.800	50.600	51.800	43.581	55,102
2022-06-28	50.000	50.600	50.000	50.600	42.571	4,408
2022-06-27	50.400	51.500	50.400	50.800	42.739	33,061
2022-06-24	50.900	50.900	49.700	50.300	42.319	29,755
2022-06-23	49.500	50.200	49.500	50.100	42.150	18,734
2022-06-22	49.200	50.000	48.450	49.000	41.225	14,326
2022-06-21	49.700	49.700	49.200	49.200	41.393	4,408
2022-06-20	50.900	50.900	49.000	49.700	41.814	39,673
2022-06-17	49.400	50.000	49.250	49.500	41.646	11,020
2022-06-16	49.500	49.500	48.100	49.000	41.225	68,326
2022-06-15	50.100	50.300	49.000	49.000	41.225	69,428
2022-06-14	50.100	50.200	49.000	50.200	42.234	121,224
2022-06-13	50.000	50.700	49.900	50.100	42.150	42,979
2022-06-10	50.000	50.000	49.050	50.000	42.066	45,183
2022-06-09	48.500	50.000	48.500	50.000	42.066	46,285
2022-06-08	48.000	48.600	48.000	48.000	40.384	37,469
2022-06-07	49.450	49.450	47.000	48.100	40.468	6,612
2022-06-06	48.500	48.500	48.000	48.500	40.804	15,428
2022-06-02	47.100	47.600	47.100	47.600	40.047	2,204
2022-06-01	48.000	48.000	48.000	48.000	40.384	1,102
2022-05-31	48.000	48.000	48.000	48.000	40.384	1,102
2022-05-30	48.500	48.500	48.000	48.000	40.384	12,122
2022-05-27	48.100	48.100	48.000	48.000	40.384	12,122
2022-05-26	48.500	49.500	48.500	48.500	40.804	15,428
2022-05-25	48.150	48.150	48.150	48.150	40.510	0
2022-05-24	48.150	48.150	48.150	48.150	40.510	0
2022-05-23	48.150	48.150	48.150	48.150	40.510	0
2022-05-20	47.500	48.150	47.500	48.150	40.510	4,408
2022-05-19	48.500	48.500	48.500	48.500	40.804	0
2022-05-18	48.500	48.500	48.500	48.500	40.804	0
2022-05-17	48.500	48.500	48.500	48.500	40.804	1,102

← NewerPage 18 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.