Brinno Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	94.600	97.400	93.600	97.400	97.062	11,442,181
2025-07-29	89.000	96.000	88.000	93.600	93.275	8,207,253
2025-07-28	88.000	89.000	85.500	88.800	88.492	2,208,712
2025-07-25	84.200	88.800	84.100	87.300	86.997	3,726,881
2025-07-24	83.000	90.000	83.000	84.600	84.307	4,593,106
2025-07-23	77.000	83.800	77.000	83.000	82.712	1,169,350
2025-07-22	80.900	81.000	76.300	76.300	76.035	585,293
2025-07-21	80.700	82.200	80.400	80.700	80.420	230,000
2025-07-18	81.000	81.500	80.500	80.800	80.520	116,025
2025-07-17	80.500	81.400	80.300	80.800	80.520	78,001
2025-07-16	81.800	81.800	80.300	80.400	80.121	215,015
2025-07-15	82.700	82.700	80.800	81.000	80.719	218,500
2025-07-14	84.500	84.600	82.200	82.200	81.915	178,370
2025-07-11	81.800	84.700	81.400	83.700	83.410	519,307
2025-07-10	81.500	81.800	80.500	81.000	80.719	116,100
2025-07-09	82.700	82.700	80.800	81.000	80.719	222,060
2025-07-08	80.800	82.800	80.400	82.200	81.915	258,200
2025-07-07	82.800	82.900	80.600	80.800	80.520	292,130
2025-07-04	83.800	84.700	82.300	82.800	80.741	272,059
2025-07-03	84.300	84.500	83.400	83.800	81.716	215,198
2025-07-02	83.800	85.000	83.000	83.300	81.228	391,035
2025-07-01	82.500	83.700	81.900	83.100	81.033	398,237
2025-06-30	83.000	83.500	81.400	81.400	79.375	177,050
2025-06-27	81.000	82.500	80.300	82.400	80.351	297,180
2025-06-26	80.400	82.000	80.300	80.700	78.693	267,220
2025-06-25	81.800	82.100	81.300	81.600	79.570	169,325
2025-06-24	80.200	81.800	80.000	81.700	79.668	349,100
2025-06-23	82.600	84.500	80.000	80.200	78.205	800,107
2025-06-20	82.300	82.800	80.500	80.600	78.595	326,040
2025-06-19	81.300	85.000	80.800	82.200	80.155	1,199,102
2025-06-18	82.700	83.200	81.900	81.900	79.863	197,168
2025-06-17	81.500	83.300	80.600	82.500	80.448	515,380
2025-06-16	80.500	84.400	80.500	81.300	79.278	1,215,044
2025-06-13	85.300	86.800	79.900	79.900	77.913	2,405,002
2025-06-12	82.000	83.100	81.800	82.200	80.155	407,013
2025-06-11	81.500	81.600	80.400	81.600	79.570	193,500
2025-06-10	82.800	82.800	80.500	81.000	78.985	300,043
2025-06-09	80.200	81.500	79.100	81.300	79.278	319,011
2025-06-06	81.500	82.500	79.500	79.500	77.523	401,012
2025-06-05	79.400	80.900	79.100	80.600	78.595	254,020
2025-06-04	79.200	79.200	78.100	79.000	77.035	142,000
2025-06-03	79.100	79.400	77.800	78.000	76.060	275,007
2025-06-02	78.700	81.600	77.700	79.000	77.035	1,106,006
2025-05-29	80.300	80.500	78.800	78.800	76.840	161,050
2025-05-28	79.800	80.600	79.300	79.500	77.523	179,068
2025-05-27	79.800	80.300	79.000	79.300	77.328	150,000
2025-05-26	80.500	80.500	78.900	79.800	77.815	151,501
2025-05-23	80.500	80.700	79.000	79.000	77.035	178,658
2025-05-22	81.800	81.800	79.600	79.800	77.815	354,102
2025-05-21	81.400	82.000	81.100	81.800	79.765	188,049
2025-05-20	82.700	83.700	81.200	81.400	79.375	383,530
2025-05-19	84.800	85.200	81.600	81.700	79.668	716,138
2025-05-16	85.600	86.100	84.500	84.800	82.691	361,122
2025-05-15	85.600	88.900	85.300	85.300	83.178	1,055,221
2025-05-14	87.000	87.200	85.100	85.600	83.471	523,692
2025-05-13	87.200	87.500	85.900	86.000	83.861	569,060
2025-05-12	87.700	87.800	86.100	86.500	84.349	460,198
2025-05-09	87.800	90.500	85.300	86.600	84.446	2,152,400
2025-05-08	87.700	91.500	86.900	87.600	85.421	2,885,420
2025-05-07	86.900	89.200	85.500	86.300	84.154	2,671,353

← NewerPage 6 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.