Brinno Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	117.50	121.00	116.50	118.00	117.59	341,031
2026-04-27	123.50	124.00	118.00	119.00	118.59	563,029
2026-04-24	124.50	126.50	121.00	123.00	122.57	638,038
2026-04-23	131.00	131.50	118.50	127.50	127.06	1,079,180
2026-04-22	132.50	133.00	128.50	129.50	129.05	702,221
2026-04-21	134.00	135.50	129.00	130.00	129.55	924,430
2026-04-20	132.00	137.50	128.50	133.50	133.04	1,911,096
2026-04-17	127.00	129.50	123.50	125.50	125.06	1,118,830
2026-04-16	119.50	131.50	119.00	125.00	124.57	1,480,031
2026-04-15	120.50	123.00	118.00	121.00	120.58	562,018
2026-04-14	120.50	122.50	117.50	120.50	120.08	447,021
2026-04-13	115.00	121.50	115.00	120.00	119.58	533,119
2026-04-10	114.00	116.00	114.00	115.00	114.60	204,030
2026-04-09	120.00	120.00	114.00	114.00	113.60	418,046
2026-04-08	123.00	123.00	118.00	118.50	118.09	226,173
2026-04-07	120.00	120.00	117.00	117.00	116.59	203,050
2026-04-02	121.50	123.50	118.50	119.00	118.59	418,017
2026-04-01	120.00	121.00	117.50	119.00	118.59	213,022
2026-03-31	123.00	125.00	115.00	116.50	116.10	453,095
2026-03-30	119.00	126.50	119.00	122.50	122.08	661,026
2026-03-27	123.50	123.50	120.00	121.50	121.08	255,091
2026-03-26	125.00	127.50	122.50	124.00	123.57	453,120
2026-03-25	123.00	125.50	122.50	123.00	122.57	372,291
2026-03-24	126.00	126.50	120.00	120.50	120.08	722,037
2026-03-23	119.00	131.00	118.50	124.00	123.57	2,105,006
2026-03-20	119.00	121.50	117.00	119.50	119.09	373,005
2026-03-19	120.00	120.00	118.00	118.50	118.09	187,001
2026-03-18	119.00	120.00	115.50	119.50	119.09	306,000
2026-03-17	121.50	121.50	117.00	117.50	117.09	169,138
2026-03-16	119.50	120.00	118.00	119.50	119.09	285,031
2026-03-13	117.50	118.50	116.00	118.00	117.59	146,026
2026-03-12	120.00	120.50	117.50	118.00	117.59	195,208
2026-03-11	116.00	120.00	116.00	120.00	119.58	278,006
2026-03-10	119.00	119.50	116.00	116.00	115.60	333,020
2026-03-09	115.50	117.50	113.50	116.00	115.60	742,025
2026-03-06	127.50	128.00	124.00	125.00	124.57	554,097
2026-03-05	131.00	135.00	129.00	129.50	129.05	514,001
2026-03-04	136.00	140.00	128.00	128.00	127.56	1,792,296
2026-03-03	137.00	138.50	132.50	133.50	133.04	653,627
2026-03-02	146.00	147.00	136.00	136.00	135.53	1,975,110
2026-02-26	138.50	140.00	135.50	139.50	139.02	595,009
2026-02-25	145.00	145.00	138.00	139.50	139.02	1,222,200
2026-02-24	135.00	144.50	135.00	143.00	142.50	3,626,389
2026-02-23	132.50	134.00	131.00	134.00	133.54	1,333,049
2026-02-11	121.50	124.50	119.00	122.00	121.58	657,200
2026-02-10	119.00	119.50	117.00	119.00	118.59	245,053
2026-02-09	120.50	121.50	117.50	119.00	118.59	297,049
2026-02-06	123.00	123.00	116.50	118.50	118.09	496,067
2026-02-05	122.50	123.50	121.50	122.50	122.08	266,149
2026-02-04	121.00	124.50	121.00	123.00	122.57	240,255
2026-02-03	124.50	126.00	122.00	123.50	123.07	492,359
2026-02-02	130.00	132.00	121.50	122.00	121.58	1,130,229
2026-01-30	137.50	138.00	131.50	131.50	131.04	948,359
2026-01-29	137.00	142.50	135.00	137.50	137.02	1,975,164
2026-01-28	139.00	139.50	134.00	136.00	135.53	782,200
2026-01-27	139.50	140.50	136.50	136.50	136.03	1,006,352
2026-01-26	140.00	144.50	139.00	141.50	141.01	1,083,455
2026-01-23	141.00	143.00	137.00	138.00	137.52	1,044,266
2026-01-22	145.00	147.50	139.50	141.50	141.01	3,117,183
2026-01-21	137.00	147.50	136.00	141.50	141.01	3,918,542

← NewerPage 3 of 21 · 1,220 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.