Brinno Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	47.800	47.800	47.400	47.400	39.879	5,510
2022-02-14	47.800	48.000	47.000	47.800	40.215	15,428
2022-02-11	48.000	48.000	48.000	48.000	40.384	2,204
2022-02-10	48.000	48.000	47.750	48.000	40.384	5,510
2022-02-09	48.000	48.000	47.500	48.000	40.384	9,918
2022-02-08	47.000	48.000	47.000	47.750	40.173	6,612
2022-02-07	48.450	48.500	47.500	47.500	39.963	8,816
2022-01-26	47.950	47.950	47.950	47.950	40.341	3,306
2022-01-25	48.000	48.000	47.900	47.900	40.299	17,632
2022-01-24	47.800	47.850	47.500	47.850	40.257	11,020
2022-01-21	47.850	47.850	47.850	47.850	40.257	0
2022-01-20	47.800	47.850	47.800	47.850	40.257	7,714
2022-01-19	49.200	49.200	45.850	47.500	39.963	33,061
2022-01-18	46.500	46.500	46.000	46.000	38.701	6,612
2022-01-17	45.900	46.500	45.900	46.500	39.121	3,306
2022-01-14	45.600	46.500	45.500	46.500	39.121	39,673
2022-01-13	45.500	46.950	45.500	46.500	39.121	4,408
2022-01-12	46.800	46.800	46.800	46.800	39.374	0
2022-01-11	47.000	47.500	46.800	46.800	39.374	3,306
2022-01-10	47.050	47.050	47.000	47.000	39.542	6,612
2022-01-07	47.150	47.200	47.050	47.200	39.710	23,142
2022-01-06	47.800	47.800	47.050	47.100	39.626	23,142
2022-01-05	47.800	48.000	47.100	47.650	40.089	12,122
2022-01-04	48.400	48.400	47.500	48.000	40.384	15,428
2022-01-03	48.800	48.800	47.100	47.400	39.879	26,449
2021-12-30	48.000	48.000	48.000	48.000	40.384	0
2021-12-29	48.900	48.900	48.000	48.000	40.384	5,510
2021-12-28	48.100	48.100	48.100	48.100	40.468	2,204
2021-12-27	47.300	47.800	47.300	47.800	40.215	3,306
2021-12-24	47.850	47.850	47.850	47.850	40.257	1,102
2021-12-23	47.000	48.600	46.600	48.000	40.384	18,734
2021-12-22	47.050	47.650	47.050	47.650	40.089	2,204
2021-12-21	47.000	47.000	47.000	47.000	39.542	0
2021-12-20	47.500	47.500	47.000	47.000	39.542	8,816
2021-12-17	48.000	48.000	47.900	48.000	40.384	23,142
2021-12-16	49.350	49.350	47.600	48.500	40.804	26,449
2021-12-15	48.000	48.000	47.600	47.600	40.047	8,816
2021-12-14	48.500	48.500	45.200	48.000	40.384	117,918
2021-12-13	49.300	49.300	49.100	49.100	41.309	18,734
2021-12-10	50.200	50.500	49.000	49.900	41.982	37,469
2021-12-09	50.500	50.600	50.300	50.300	42.319	47,387
2021-12-08	49.050	51.000	49.000	51.000	42.908	57,306
2021-12-07	50.100	50.100	48.600	49.500	41.646	111,306
2021-12-06	50.800	50.800	50.300	50.700	42.655	20,938
2021-12-03	51.000	51.000	50.100	50.100	42.150	31,959
2021-12-02	50.300	50.500	50.100	50.100	42.150	31,959
2021-12-01	50.100	50.800	50.000	50.300	42.319	22,040
2021-11-30	50.000	50.500	49.900	50.000	42.066	35,265
2021-11-29	47.950	48.150	47.950	48.150	40.510	8,816
2021-11-26	48.000	48.150	47.650	48.150	40.510	31,959
2021-11-25	49.000	49.750	48.000	48.150	40.510	31,959
2021-11-24	48.050	49.200	48.000	48.800	41.057	47,387
2021-11-23	50.100	50.100	47.550	48.250	40.594	70,530
2021-11-22	50.600	50.600	50.200	50.500	42.487	23,142
2021-11-19	50.500	50.900	50.000	50.400	42.403	37,469
2021-11-18	50.500	50.500	49.900	50.000	42.066	34,163
2021-11-17	50.700	50.900	49.900	50.500	42.487	54,000
2021-11-16	51.400	52.200	50.300	50.700	42.655	29,755
2021-11-15	52.900	53.400	49.500	52.200	43.917	105,796
2021-11-12	54.000	54.500	51.500	52.600	44.254	103,592

← NewerPage 20 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.