Brinno Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	113.50	114.00	107.00	110.00	110.00	1,245,126
2026-07-22	119.00	123.00	113.50	115.00	115.00	1,743,544
2026-07-21	113.50	124.00	112.50	120.50	120.50	2,106,050
2026-07-20	119.00	126.50	113.50	113.50	113.50	3,484,069
2026-07-17	123.50	132.00	116.00	117.00	117.00	2,520,197
2026-07-16	133.00	135.00	127.50	127.50	127.50	1,772,449
2026-07-15	143.00	144.00	133.00	135.50	135.50	2,220,578
2026-07-14	143.50	149.50	138.00	141.50	141.50	7,279,240
2026-07-13	134.00	144.00	133.50	144.00	143.50	2,649,215
2026-07-10	131.00	131.00	131.00	131.00	130.55	0
2026-07-09	140.00	145.00	131.00	131.00	130.55	3,881,391
2026-07-08	128.00	135.50	124.50	135.50	135.03	3,403,642
2026-07-07	135.50	135.50	123.00	123.50	123.07	2,601,725
2026-07-06	141.00	148.00	135.00	136.00	135.53	9,322,574
2026-07-03	126.00	138.50	125.00	138.50	138.02	4,848,186
2026-07-02	128.00	136.00	125.00	126.00	125.56	4,946,082
2026-07-01	121.50	126.50	120.50	126.50	126.06	2,344,736
2026-06-30	112.00	118.00	110.50	115.00	114.60	4,029,357
2026-06-29	102.50	109.00	102.00	109.00	108.62	858,030
2026-06-26	99.800	104.00	97.200	99.200	98.856	343,015
2026-06-25	103.00	103.00	99.900	99.900	99.554	215,229
2026-06-24	103.00	105.00	100.50	102.00	101.65	342,038
2026-06-23	106.50	107.50	101.00	103.00	102.64	1,417,059
2026-06-22	97.000	101.00	96.800	101.00	100.65	497,001
2026-06-18	91.300	92.800	91.000	92.100	91.781	116,000
2026-06-17	91.600	93.700	90.300	91.200	90.884	162,099
2026-06-16	92.600	92.600	90.500	91.400	91.083	120,298
2026-06-15	90.500	92.700	90.300	91.800	91.482	208,001
2026-06-12	92.000	93.800	88.500	89.700	89.389	575,000
2026-06-11	91.600	92.800	89.000	91.000	90.684	329,276
2026-06-10	96.700	98.100	92.500	92.500	92.179	266,001
2026-06-09	96.100	98.900	94.900	95.300	94.970	271,500
2026-06-08	89.000	95.700	89.000	94.800	94.471	288,030
2026-06-05	101.50	101.50	97.100	98.600	98.258	339,020
2026-06-04	101.00	101.50	99.600	100.00	99.653	197,140
2026-06-03	102.50	102.50	100.50	101.00	100.65	191,098
2026-06-02	104.50	105.50	99.600	101.00	100.65	376,515
2026-06-01	102.00	108.00	102.00	104.00	103.64	627,055
2026-05-29	101.00	105.50	99.300	99.600	99.255	537,500
2026-05-28	97.500	100.50	96.300	98.000	97.660	282,039
2026-05-27	101.00	101.00	97.700	97.700	97.361	334,100
2026-05-26	99.800	103.50	98.400	98.600	98.258	516,000
2026-05-25	97.200	101.50	93.200	99.600	99.255	706,001
2026-05-22	95.300	98.000	95.300	96.700	96.365	293,015
2026-05-21	93.800	96.600	93.600	94.800	94.471	410,068
2026-05-20	95.200	96.900	92.600	93.200	92.877	431,034
2026-05-19	95.800	97.900	93.400	93.700	93.375	600,001
2026-05-18	99.100	99.500	93.500	94.200	93.873	1,115,159
2026-05-15	102.00	104.00	100.50	101.00	100.65	484,112
2026-05-14	109.50	109.50	100.00	101.50	101.15	1,076,723
2026-05-13	113.00	113.50	108.00	109.00	108.62	545,005
2026-05-12	116.00	116.00	112.00	112.50	112.11	472,012
2026-05-11	121.50	121.50	113.00	114.50	114.10	1,021,425
2026-05-08	123.50	129.50	122.50	125.50	125.06	1,161,061
2026-05-07	123.00	123.50	120.50	122.00	121.58	274,001
2026-05-06	126.50	126.50	121.50	122.50	122.08	369,050
2026-05-05	123.50	126.50	121.50	125.50	125.06	379,095
2026-05-04	120.50	125.00	120.50	122.50	122.08	502,074
2026-04-30	119.00	121.00	118.00	119.50	119.09	217,022
2026-04-29	117.50	122.00	117.50	118.50	118.09	313,100

← NewerPage 2 of 3 · 126 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.