Brinno Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 79.600 | 82.300 | 78.300 | 81.400 | 79.375 | 484,133 |
| 2025-02-04 | 78.600 | 78.600 | 77.400 | 78.000 | 76.060 | 220,110 |
| 2025-02-03 | 77.000 | 78.500 | 75.200 | 78.200 | 76.255 | 255,040 |
| 2025-01-22 | 78.100 | 79.100 | 77.100 | 78.200 | 76.255 | 296,000 |
| 2025-01-21 | 78.500 | 81.900 | 78.000 | 78.300 | 76.352 | 1,068,000 |
| 2025-01-20 | 74.400 | 78.500 | 74.400 | 77.400 | 75.475 | 533,000 |
| 2025-01-17 | 76.100 | 76.300 | 74.100 | 74.400 | 72.549 | 210,000 |
| 2025-01-16 | 76.700 | 77.500 | 76.000 | 76.000 | 74.110 | 236,000 |
| 2025-01-15 | 78.000 | 78.000 | 75.000 | 75.800 | 73.915 | 364,000 |
| 2025-01-14 | 76.500 | 77.400 | 74.500 | 77.300 | 75.377 | 449,000 |
| 2025-01-13 | 78.700 | 80.200 | 76.300 | 76.300 | 74.402 | 1,284,000 |
| 2025-01-10 | 79.000 | 79.800 | 76.200 | 77.000 | 75.085 | 758,000 |
| 2025-01-09 | 82.800 | 86.300 | 79.800 | 80.000 | 78.010 | 1,927,000 |
| 2025-01-08 | 83.000 | 87.100 | 82.100 | 82.800 | 80.741 | 1,580,000 |
| 2025-01-07 | 83.700 | 85.000 | 82.000 | 82.000 | 79.960 | 953,000 |
| 2025-01-06 | 86.700 | 87.200 | 81.200 | 85.000 | 82.886 | 2,042,000 |
| 2025-01-03 | 82.300 | 89.000 | 81.300 | 84.800 | 82.691 | 4,774,000 |
| 2025-01-02 | 85.200 | 86.200 | 81.300 | 81.700 | 79.668 | 3,330,000 |
| 2024-12-31 | 84.000 | 88.500 | 82.500 | 84.900 | 82.788 | 14,847,000 |
| 2024-12-30 | 74.300 | 80.500 | 73.000 | 80.500 | 78.498 | 1,671,000 |
| 2024-12-27 | 72.200 | 78.600 | 72.200 | 73.200 | 71.379 | 663,000 |
| 2024-12-26 | 72.500 | 73.700 | 72.200 | 72.200 | 70.404 | 95,000 |
| 2024-12-25 | 72.700 | 73.600 | 72.000 | 72.500 | 70.697 | 121,000 |
| 2024-12-24 | 71.600 | 74.400 | 71.500 | 72.100 | 70.307 | 299,000 |
| 2024-12-23 | 71.000 | 71.000 | 70.000 | 70.500 | 68.747 | 56,000 |
| 2024-12-20 | 70.100 | 71.000 | 69.500 | 69.500 | 67.771 | 79,000 |
| 2024-12-19 | 69.700 | 70.300 | 69.500 | 69.700 | 67.966 | 44,000 |
| 2024-12-18 | 71.300 | 71.300 | 70.000 | 70.900 | 69.137 | 63,000 |
| 2024-12-17 | 70.000 | 72.000 | 69.900 | 71.000 | 69.234 | 94,000 |
| 2024-12-16 | 73.300 | 73.300 | 69.600 | 69.800 | 68.064 | 121,000 |
| 2024-12-13 | 72.000 | 72.600 | 71.000 | 71.400 | 69.624 | 109,000 |
| 2024-12-12 | 73.500 | 74.800 | 72.800 | 72.800 | 70.989 | 123,000 |
| 2024-12-11 | 73.500 | 76.500 | 72.500 | 73.000 | 71.184 | 439,000 |
| 2024-12-10 | 72.800 | 74.400 | 71.200 | 71.400 | 69.624 | 195,000 |
| 2024-12-09 | 75.700 | 75.700 | 72.800 | 72.800 | 70.989 | 131,000 |
| 2024-12-06 | 73.500 | 74.800 | 73.300 | 73.400 | 71.574 | 109,000 |
| 2024-12-05 | 75.500 | 76.100 | 74.100 | 74.100 | 72.257 | 163,000 |
| 2024-12-04 | 74.600 | 76.400 | 74.600 | 75.700 | 73.817 | 126,000 |
| 2024-12-03 | 76.700 | 76.700 | 74.500 | 74.700 | 72.842 | 252,000 |
| 2024-12-02 | 74.700 | 79.900 | 74.400 | 76.300 | 74.402 | 1,037,000 |
| 2024-11-29 | 72.900 | 75.200 | 72.500 | 74.200 | 72.354 | 374,000 |
| 2024-11-28 | 75.800 | 75.800 | 72.900 | 72.900 | 71.087 | 363,000 |
| 2024-11-27 | 82.700 | 84.900 | 72.600 | 76.000 | 74.110 | 3,450,000 |
| 2024-11-26 | 74.000 | 80.100 | 73.200 | 80.100 | 78.108 | 989,000 |
| 2024-11-25 | 71.500 | 73.100 | 71.500 | 72.900 | 71.087 | 98,000 |
| 2024-11-22 | 70.800 | 72.100 | 70.800 | 71.500 | 69.722 | 70,000 |
| 2024-11-21 | 70.000 | 71.900 | 70.000 | 70.800 | 69.039 | 77,000 |
| 2024-11-20 | 69.600 | 70.000 | 68.900 | 69.900 | 68.161 | 67,297 |
| 2024-11-19 | 67.900 | 69.800 | 67.500 | 69.600 | 67.869 | 100,000 |
| 2024-11-18 | 70.100 | 70.100 | 67.300 | 67.300 | 65.626 | 175,000 |
| 2024-11-15 | 69.000 | 70.500 | 69.000 | 70.100 | 68.356 | 110,000 |
| 2024-11-14 | 71.700 | 71.700 | 69.000 | 69.000 | 67.284 | 159,000 |
| 2024-11-13 | 70.100 | 71.000 | 70.000 | 71.000 | 69.234 | 100,000 |
| 2024-11-12 | 72.000 | 72.000 | 70.000 | 70.600 | 68.844 | 130,000 |
| 2024-11-11 | 72.000 | 73.700 | 71.300 | 71.900 | 70.112 | 115,000 |
| 2024-11-08 | 75.300 | 76.300 | 73.100 | 73.200 | 71.379 | 98,000 |
| 2024-11-07 | 76.000 | 77.600 | 74.500 | 75.000 | 73.135 | 137,000 |
| 2024-11-06 | 75.000 | 75.400 | 73.000 | 74.000 | 72.159 | 123,000 |
| 2024-11-05 | 74.000 | 74.000 | 72.800 | 72.800 | 70.989 | 46,000 |
| 2024-11-04 | 73.000 | 74.000 | 71.900 | 72.500 | 70.697 | 45,000 |
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.