Brinno Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	82.500	89.700	82.000	85.500	83.373	2,591,051
2025-05-05	89.300	89.400	81.500	83.300	81.228	1,165,230
2025-05-02	87.500	89.400	87.100	88.000	85.811	832,250
2025-04-30	89.500	89.500	86.200	87.100	84.934	726,300
2025-04-29	88.000	89.500	86.900	89.100	86.884	1,140,140
2025-04-28	86.000	87.800	84.900	87.600	85.421	931,005
2025-04-25	84.800	88.500	84.800	85.700	83.568	2,396,434
2025-04-24	84.100	84.700	83.100	83.700	81.618	681,752
2025-04-23	84.200	86.500	82.600	83.000	80.936	1,915,081
2025-04-22	82.300	85.000	80.600	80.600	78.595	1,321,575
2025-04-21	86.300	86.800	81.700	83.000	80.936	1,286,100
2025-04-18	84.400	88.600	84.400	85.600	83.471	3,833,314
2025-04-17	92.300	93.800	84.800	84.800	82.691	7,108,003
2025-04-16	85.600	94.200	84.600	94.200	91.857	4,981,002
2025-04-15	84.500	87.700	84.200	85.700	83.568	1,703,057
2025-04-14	83.000	85.700	81.500	82.200	80.155	1,401,051
2025-04-11	79.000	82.800	77.500	81.100	79.083	1,819,110
2025-04-10	82.200	82.200	80.600	82.200	80.155	1,205,000
2025-04-09	83.100	87.500	74.800	74.800	72.940	4,937,237
2025-04-08	84.600	88.900	83.100	83.100	81.033	2,767,090
2025-04-07	92.300	92.300	92.300	92.300	90.004	153,004
2025-04-02	103.50	109.00	99.200	102.50	99.951	20,903,309
2025-04-01	99.000	106.50	95.500	104.00	101.41	16,713,287
2025-03-31	107.00	108.50	97.700	97.700	95.270	16,690,152
2025-03-28	98.500	108.50	98.300	108.50	105.80	20,021,807
2025-03-27	101.00	104.50	98.500	98.900	96.440	3,056,163
2025-03-26	104.50	105.00	101.50	101.50	98.975	2,695,075
2025-03-25	107.00	113.50	101.50	103.50	100.93	15,489,566
2025-03-24	97.000	107.00	97.000	107.00	104.34	5,535,900
2025-03-21	99.100	102.00	97.300	97.500	95.075	5,415,160
2025-03-20	105.00	105.00	98.200	98.400	95.953	9,125,799
2025-03-19	92.500	101.00	91.900	101.00	98.488	4,325,963
2025-03-18	93.500	94.200	90.500	92.000	89.712	941,135
2025-03-17	88.500	94.800	88.300	92.300	90.004	1,595,020
2025-03-14	92.000	95.200	88.000	88.000	85.811	2,095,048
2025-03-13	89.000	92.900	86.800	90.900	88.639	814,027
2025-03-12	87.900	89.500	87.400	87.400	85.226	329,030
2025-03-11	86.000	88.900	83.500	87.900	85.714	584,240
2025-03-10	90.200	93.500	88.300	88.500	86.299	858,618
2025-03-07	93.500	94.000	90.100	90.200	87.957	643,167
2025-03-06	98.000	98.900	93.600	93.800	91.467	1,398,040
2025-03-05	94.600	101.50	93.500	99.500	97.025	1,950,068
2025-03-04	94.600	94.600	92.500	93.300	90.979	608,330
2025-03-03	96.500	97.700	95.100	95.100	92.735	480,282
2025-02-27	101.00	102.50	94.700	96.500	94.100	1,675,054
2025-02-26	102.00	104.50	101.00	101.00	98.488	1,037,200
2025-02-25	101.50	103.00	99.100	103.00	100.44	1,199,360
2025-02-24	99.400	106.00	99.200	102.00	99.463	3,874,533
2025-02-21	97.700	101.50	95.800	99.000	96.538	1,728,095
2025-02-20	98.000	101.50	97.000	98.500	96.050	2,872,226
2025-02-19	97.000	103.50	96.800	98.100	95.660	7,246,195
2025-02-18	96.000	96.000	93.000	94.400	92.052	1,694,402
2025-02-17	97.000	98.500	92.500	96.500	94.100	8,139,205
2025-02-14	82.700	90.400	81.500	90.400	88.152	2,612,601
2025-02-13	85.600	85.600	82.200	82.200	80.155	709,310
2025-02-12	86.100	88.900	85.300	85.600	83.471	1,357,310
2025-02-11	86.500	88.000	84.600	85.300	83.178	1,173,709
2025-02-10	84.000	89.000	83.000	85.300	83.178	2,288,316
2025-02-07	81.500	82.500	80.200	81.300	79.278	279,030
2025-02-06	81.900	82.200	80.600	81.000	78.985	297,085

← NewerPage 7 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.