Brinno Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 137.00 | 141.50 | 135.50 | 138.00 | 137.52 | 2,438,695 |
| 2026-01-19 | 134.00 | 136.50 | 131.00 | 132.00 | 131.54 | 946,140 |
| 2026-01-16 | 137.00 | 137.50 | 133.00 | 133.00 | 132.54 | 747,374 |
| 2026-01-15 | 135.50 | 137.00 | 134.50 | 136.50 | 136.03 | 747,219 |
| 2026-01-14 | 137.50 | 139.00 | 135.00 | 136.50 | 136.03 | 1,145,500 |
| 2026-01-13 | 137.00 | 137.00 | 133.00 | 137.00 | 136.52 | 1,165,029 |
| 2026-01-12 | 132.00 | 141.00 | 131.50 | 137.50 | 137.02 | 3,191,161 |
| 2026-01-09 | 139.00 | 142.00 | 131.50 | 133.50 | 133.04 | 2,707,510 |
| 2026-01-08 | 126.00 | 138.50 | 126.00 | 136.00 | 135.53 | 3,144,743 |
| 2026-01-07 | 130.50 | 131.50 | 126.00 | 126.50 | 126.06 | 722,316 |
| 2026-01-06 | 129.50 | 133.00 | 129.50 | 131.00 | 130.55 | 813,000 |
| 2026-01-05 | 135.00 | 136.00 | 129.00 | 130.00 | 129.55 | 1,031,000 |
| 2026-01-02 | 132.50 | 137.50 | 131.50 | 134.00 | 133.54 | 1,159,549 |
| 2025-12-31 | 133.00 | 133.50 | 130.50 | 131.50 | 131.04 | 785,110 |
| 2025-12-30 | 142.00 | 146.50 | 133.00 | 133.50 | 133.04 | 3,574,030 |
| 2025-12-29 | 135.00 | 141.50 | 134.50 | 138.50 | 138.02 | 3,672,700 |
| 2025-12-26 | 133.00 | 134.50 | 129.00 | 132.00 | 131.54 | 1,107,077 |
| 2025-12-24 | 140.00 | 140.00 | 132.00 | 132.00 | 131.54 | 2,710,631 |
| 2025-12-23 | 131.00 | 140.50 | 128.50 | 139.50 | 139.02 | 4,592,399 |
| 2025-12-22 | 125.50 | 130.50 | 124.50 | 128.00 | 127.56 | 1,671,391 |
| 2025-12-19 | 128.00 | 129.00 | 120.50 | 121.00 | 120.58 | 1,769,301 |
| 2025-12-18 | 129.00 | 131.00 | 125.00 | 128.00 | 127.56 | 118,001 |
| 2025-12-17 | 131.00 | 131.00 | 127.00 | 129.00 | 128.55 | 54,001 |
| 2025-12-16 | 131.00 | 131.00 | 125.00 | 127.00 | 126.56 | 112,000 |
| 2025-12-15 | 128.50 | 133.00 | 128.50 | 131.00 | 130.55 | 103,116 |
| 2025-12-12 | 131.50 | 131.50 | 129.50 | 130.00 | 129.55 | 83,000 |
| 2025-12-11 | 133.00 | 133.50 | 131.00 | 131.50 | 131.04 | 148,000 |
| 2025-12-10 | 132.00 | 132.50 | 131.50 | 132.00 | 131.54 | 113,080 |
| 2025-12-09 | 132.00 | 134.00 | 131.50 | 132.50 | 132.04 | 267,106 |
| 2025-12-08 | 130.50 | 131.00 | 129.50 | 130.00 | 129.55 | 166,048 |
| 2025-12-05 | 131.00 | 131.00 | 129.00 | 130.50 | 130.05 | 106,250 |
| 2025-12-04 | 131.50 | 131.50 | 127.50 | 130.50 | 130.05 | 157,004 |
| 2025-12-03 | 126.50 | 130.00 | 126.50 | 130.00 | 129.55 | 288,020 |
| 2025-12-02 | 132.00 | 135.50 | 128.00 | 128.00 | 127.56 | 2,980,212 |
| 2025-12-01 | 134.00 | 136.00 | 126.00 | 134.00 | 133.54 | 4,610,873 |
| 2025-11-28 | 142.00 | 151.00 | 128.50 | 131.00 | 130.55 | 8,435,554 |
| 2025-11-27 | 130.00 | 140.00 | 121.00 | 138.00 | 137.52 | 9,982,710 |
| 2025-11-26 | 125.00 | 130.00 | 124.00 | 130.00 | 129.55 | 3,374,108 |
| 2025-11-25 | 112.50 | 122.50 | 112.50 | 118.50 | 118.09 | 351,002 |
| 2025-11-24 | 103.00 | 111.50 | 103.00 | 111.50 | 111.11 | 139,005 |
| 2025-11-21 | 106.00 | 106.00 | 101.00 | 101.50 | 101.15 | 76,001 |
| 2025-11-20 | 106.50 | 108.00 | 106.00 | 106.00 | 105.63 | 61,001 |
| 2025-11-19 | 105.00 | 108.00 | 104.00 | 108.00 | 107.63 | 153,131 |
| 2025-11-18 | 101.00 | 102.50 | 101.00 | 101.50 | 101.15 | 184,610 |
| 2025-11-17 | 111.00 | 112.00 | 103.00 | 103.00 | 102.64 | 150,558 |
| 2025-11-14 | 106.00 | 113.50 | 106.00 | 109.00 | 108.62 | 162,100 |
| 2025-11-13 | 114.50 | 114.50 | 111.00 | 111.50 | 111.11 | 133,100 |
| 2025-11-12 | 110.00 | 114.00 | 110.00 | 114.00 | 113.60 | 252,049 |
| 2025-11-11 | 110.00 | 113.00 | 107.50 | 111.50 | 111.11 | 2,014,137 |
| 2025-11-10 | 101.00 | 110.50 | 101.00 | 110.50 | 110.12 | 1,151,157 |
| 2025-11-07 | 115.50 | 115.50 | 109.00 | 110.50 | 110.12 | 1,168,228 |
| 2025-11-06 | 117.00 | 117.00 | 113.00 | 115.50 | 115.10 | 1,047,042 |
| 2025-11-05 | 114.00 | 122.50 | 114.00 | 117.00 | 116.59 | 2,859,407 |
| 2025-11-04 | 116.50 | 124.00 | 116.50 | 116.50 | 116.10 | 3,526,251 |
| 2025-11-03 | 114.50 | 120.50 | 113.00 | 115.00 | 114.60 | 2,236,164 |
| 2025-10-31 | 116.00 | 118.00 | 113.50 | 115.00 | 114.60 | 778,525 |
| 2025-10-30 | 124.50 | 124.50 | 114.50 | 116.00 | 115.60 | 2,773,101 |
| 2025-10-29 | 134.50 | 135.50 | 125.00 | 125.00 | 124.57 | 2,651,161 |
| 2025-10-28 | 140.00 | 140.00 | 136.00 | 138.50 | 138.02 | 102,340 |
| 2025-10-27 | 137.50 | 140.00 | 136.50 | 140.00 | 139.51 | 149,302 |
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.