Brinno Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	48.000	48.000	48.000	48.000	40.384	0
2022-05-13	48.000	48.000	48.000	48.000	40.384	0
2022-05-12	48.000	48.000	48.000	48.000	40.384	1,102
2022-05-11	48.600	48.600	48.000	48.000	40.384	7,714
2022-05-10	48.800	48.800	48.000	48.600	40.888	18,734
2022-05-09	48.800	49.600	48.250	48.800	41.057	33,061
2022-05-06	49.500	50.000	48.500	49.500	41.646	85,959
2022-05-05	49.900	49.900	48.000	49.300	41.477	26,449
2022-05-04	48.600	49.050	48.600	49.000	41.225	31,959
2022-05-03	48.500	48.800	48.500	48.600	40.888	14,326
2022-04-29	48.200	48.950	47.850	48.500	40.804	24,244
2022-04-28	47.500	48.950	47.500	48.150	40.510	47,387
2022-04-27	47.500	47.500	47.500	47.500	39.963	1,102
2022-04-26	47.950	48.000	47.500	47.500	39.963	8,816
2022-04-25	48.050	48.050	47.050	47.550	40.005	29,755
2022-04-22	47.600	48.000	47.600	48.000	40.384	13,224
2022-04-21	46.900	47.500	46.900	47.500	39.963	3,306
2022-04-20	47.200	49.000	47.200	47.500	39.963	36,367
2022-04-19	45.900	47.000	45.900	46.700	39.290	40,775
2022-04-18	45.300	46.200	45.000	46.200	38.869	33,061
2022-04-15	44.600	46.200	44.500	46.200	38.869	29,755
2022-04-14	45.200	46.200	45.100	46.200	38.869	6,612
2022-04-13	46.100	46.300	46.000	46.000	38.701	8,816
2022-04-12	46.000	46.000	46.000	46.000	38.701	2,204
2022-04-11	45.900	46.000	45.100	46.000	38.701	58,408
2022-04-08	45.850	45.850	45.000	45.850	38.575	9,918
2022-04-07	45.400	45.950	44.200	45.850	38.575	26,449
2022-04-06	44.000	45.200	44.000	45.150	37.986	3,306
2022-04-01	43.250	46.000	43.200	43.250	36.387	99,183
2022-03-31	44.100	44.500	43.000	43.200	36.345	130,041
2022-03-30	45.850	45.900	43.800	44.600	37.523	92,571
2022-03-29	46.500	46.500	45.500	45.850	38.575	34,163
2022-03-28	46.500	47.100	45.800	46.000	38.701	23,142
2022-03-25	47.000	47.000	45.000	45.000	37.860	25,346
2022-03-24	47.400	47.400	46.300	46.300	38.953	54,000
2022-03-23	47.500	47.500	46.450	47.400	39.879	58,408
2022-03-22	46.300	47.350	46.300	46.800	39.374	13,224
2022-03-21	48.000	48.000	46.200	46.200	38.869	11,020
2022-03-18	47.300	48.300	47.000	47.200	39.710	12,122
2022-03-17	48.400	48.500	47.600	47.600	40.047	13,224
2022-03-16	47.700	48.500	47.300	48.450	40.762	12,122
2022-03-15	48.550	48.600	48.500	48.500	40.804	3,306
2022-03-14	48.700	48.700	48.700	48.700	40.972	1,102
2022-03-11	48.400	48.400	48.400	48.400	40.720	2,204
2022-03-10	47.800	48.400	47.700	48.400	40.720	5,510
2022-03-09	47.450	47.450	47.450	47.450	39.921	0
2022-03-08	47.400	48.000	46.600	47.450	39.921	47,387
2022-03-07	48.000	48.850	48.000	48.850	41.099	6,612
2022-03-04	48.850	48.850	48.850	48.850	41.099	1,102
2022-03-03	47.500	49.000	47.500	49.000	41.225	9,918
2022-03-02	47.500	48.000	47.000	48.000	40.384	6,612
2022-03-01	47.650	48.450	47.000	48.450	40.762	8,816
2022-02-25	48.750	48.800	47.050	47.050	39.584	23,142
2022-02-24	46.800	50.300	46.500	50.300	42.319	40,775
2022-02-23	47.750	47.750	47.750	47.750	40.173	0
2022-02-22	47.800	48.000	47.700	47.750	40.173	6,612
2022-02-21	48.000	48.000	46.550	48.000	40.384	36,367
2022-02-18	47.800	47.800	47.500	47.800	40.215	12,122
2022-02-17	48.000	48.000	48.000	48.000	40.384	0
2022-02-16	48.000	48.000	47.000	48.000	40.384	19,836

← NewerPage 19 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.