Brinno Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 136.50 | 138.50 | 135.00 | 136.00 | 135.53 | 122,300 |
| 2025-10-22 | 138.00 | 138.00 | 136.00 | 136.50 | 136.03 | 84,884 |
| 2025-10-21 | 138.50 | 138.50 | 134.00 | 135.00 | 134.53 | 116,202 |
| 2025-10-20 | 134.00 | 138.00 | 133.00 | 138.00 | 137.52 | 205,010 |
| 2025-10-17 | 133.50 | 134.00 | 132.50 | 132.50 | 132.04 | 108,005 |
| 2025-10-16 | 139.00 | 139.00 | 135.50 | 137.00 | 136.52 | 201,358 |
| 2025-10-15 | 128.50 | 135.00 | 125.00 | 135.00 | 134.53 | 280,204 |
| 2025-10-14 | 133.50 | 136.00 | 125.50 | 126.00 | 125.56 | 601,323 |
| 2025-10-13 | 133.00 | 145.50 | 129.00 | 135.50 | 135.03 | 4,638,128 |
| 2025-10-09 | 138.00 | 142.50 | 134.00 | 141.00 | 140.51 | 1,679,542 |
| 2025-10-08 | 138.00 | 139.00 | 132.50 | 138.00 | 137.52 | 1,798,161 |
| 2025-10-07 | 145.00 | 145.00 | 135.50 | 138.50 | 138.02 | 4,366,100 |
| 2025-10-03 | 137.00 | 147.50 | 136.00 | 147.50 | 146.99 | 3,997,781 |
| 2025-10-02 | 135.00 | 138.00 | 131.00 | 134.50 | 134.03 | 1,187,143 |
| 2025-10-01 | 138.00 | 142.50 | 133.00 | 134.00 | 133.54 | 1,829,020 |
| 2025-09-30 | 132.00 | 138.50 | 131.00 | 137.00 | 136.52 | 2,256,678 |
| 2025-09-29 | 134.50 | 134.50 | 134.50 | 134.50 | 134.03 | 0 |
| 2025-09-26 | 148.50 | 148.50 | 134.50 | 134.50 | 134.03 | 4,743,058 |
| 2025-09-25 | 152.50 | 157.50 | 145.50 | 149.00 | 148.48 | 5,472,455 |
| 2025-09-24 | 155.00 | 159.00 | 149.50 | 157.50 | 156.95 | 780,699 |
| 2025-09-23 | 156.50 | 156.50 | 151.00 | 156.50 | 155.96 | 644,260 |
| 2025-09-22 | 153.50 | 163.50 | 153.50 | 160.00 | 159.45 | 851,202 |
| 2025-09-19 | 147.50 | 152.00 | 146.00 | 149.00 | 148.48 | 364,336 |
| 2025-09-18 | 153.00 | 153.00 | 144.50 | 145.00 | 144.50 | 598,581 |
| 2025-09-17 | 152.50 | 152.50 | 145.50 | 148.50 | 147.99 | 801,854 |
| 2025-09-16 | 145.50 | 155.00 | 145.50 | 155.00 | 154.46 | 653,252 |
| 2025-09-15 | 163.00 | 163.00 | 144.00 | 144.00 | 143.50 | 1,507,454 |
| 2025-09-12 | 160.00 | 160.00 | 155.00 | 160.00 | 159.45 | 1,003,215 |
| 2025-09-11 | 172.00 | 172.00 | 161.50 | 162.00 | 161.44 | 1,246,332 |
| 2025-09-10 | 158.50 | 167.50 | 158.50 | 161.00 | 160.44 | 2,393,153 |
| 2025-09-09 | 163.00 | 166.00 | 155.00 | 164.00 | 163.43 | 2,414,370 |
| 2025-09-08 | 156.00 | 164.00 | 155.50 | 164.00 | 163.43 | 2,349,139 |
| 2025-09-05 | 142.50 | 149.50 | 138.00 | 149.50 | 148.98 | 3,983,481 |
| 2025-09-04 | 136.00 | 136.00 | 135.50 | 136.00 | 135.53 | 4,915,502 |
| 2025-09-03 | 113.50 | 124.00 | 113.50 | 124.00 | 123.57 | 1,598,160 |
| 2025-09-02 | 119.50 | 121.50 | 111.00 | 113.00 | 112.61 | 1,395,956 |
| 2025-09-01 | 131.00 | 132.00 | 118.00 | 118.00 | 117.59 | 2,166,962 |
| 2025-08-29 | 132.00 | 135.00 | 127.50 | 129.00 | 128.55 | 13,520,642 |
| 2025-08-28 | 122.50 | 132.00 | 119.50 | 132.00 | 131.54 | 10,043,102 |
| 2025-08-27 | 115.00 | 124.50 | 111.00 | 120.00 | 119.58 | 15,908,513 |
| 2025-08-26 | 108.50 | 114.50 | 107.50 | 114.50 | 114.10 | 13,274,187 |
| 2025-08-25 | 98.000 | 104.50 | 96.400 | 104.50 | 104.14 | 6,198,037 |
| 2025-08-22 | 94.500 | 102.00 | 94.000 | 95.400 | 95.069 | 10,735,143 |
| 2025-08-21 | 91.700 | 95.500 | 90.500 | 93.000 | 92.678 | 1,765,040 |
| 2025-08-20 | 92.700 | 96.500 | 91.100 | 91.300 | 90.983 | 2,282,133 |
| 2025-08-19 | 95.900 | 97.400 | 91.100 | 91.600 | 91.282 | 1,918,208 |
| 2025-08-18 | 92.200 | 96.000 | 92.000 | 93.400 | 93.076 | 1,879,307 |
| 2025-08-15 | 92.600 | 92.700 | 90.800 | 91.600 | 91.282 | 626,149 |
| 2025-08-14 | 92.500 | 93.400 | 89.800 | 90.900 | 90.585 | 834,200 |
| 2025-08-13 | 95.800 | 96.400 | 92.000 | 92.200 | 91.880 | 1,076,221 |
| 2025-08-12 | 93.900 | 95.700 | 91.400 | 95.700 | 95.368 | 1,365,238 |
| 2025-08-11 | 90.300 | 95.300 | 88.500 | 93.400 | 93.076 | 1,602,000 |
| 2025-08-08 | 93.600 | 94.400 | 90.600 | 90.800 | 90.485 | 1,065,200 |
| 2025-08-07 | 94.700 | 95.200 | 91.800 | 93.500 | 93.176 | 1,152,922 |
| 2025-08-06 | 96.200 | 96.900 | 94.100 | 95.000 | 94.671 | 2,006,840 |
| 2025-08-05 | 98.500 | 100.50 | 96.100 | 97.300 | 96.963 | 3,935,505 |
| 2025-08-04 | 93.700 | 101.50 | 92.500 | 97.900 | 97.561 | 5,967,209 |
| 2025-08-01 | 94.800 | 94.800 | 94.800 | 94.800 | 94.471 | 0 |
| 2025-07-31 | 97.400 | 97.400 | 94.300 | 94.800 | 94.471 | 3,437,532 |
| 2025-07-30 | 94.600 | 97.400 | 93.600 | 97.400 | 97.062 | 11,442,181 |
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.