Brinno Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 71.700 | 74.300 | 71.400 | 73.700 | 71.867 | 85,000 |
| 2024-10-30 | 72.400 | 72.900 | 71.600 | 71.600 | 69.819 | 157,000 |
| 2024-10-29 | 72.700 | 72.800 | 71.700 | 72.400 | 70.599 | 112,000 |
| 2024-10-28 | 75.000 | 75.000 | 72.600 | 72.700 | 70.892 | 113,000 |
| 2024-10-25 | 74.100 | 74.500 | 73.200 | 73.300 | 71.477 | 88,000 |
| 2024-10-24 | 74.800 | 75.300 | 74.000 | 74.100 | 72.257 | 153,000 |
| 2024-10-23 | 76.100 | 76.500 | 75.300 | 76.000 | 74.110 | 93,000 |
| 2024-10-22 | 76.500 | 77.000 | 76.000 | 76.000 | 74.110 | 138,000 |
| 2024-10-21 | 74.700 | 75.600 | 73.500 | 75.600 | 73.720 | 107,000 |
| 2024-10-18 | 76.500 | 76.500 | 73.000 | 73.200 | 71.379 | 342,000 |
| 2024-10-17 | 76.600 | 77.600 | 76.500 | 76.500 | 74.597 | 66,000 |
| 2024-10-16 | 77.000 | 77.800 | 76.000 | 76.500 | 74.597 | 109,000 |
| 2024-10-15 | 78.100 | 78.700 | 76.000 | 76.200 | 74.305 | 154,000 |
| 2024-10-14 | 77.700 | 81.900 | 76.900 | 77.800 | 75.865 | 463,000 |
| 2024-10-11 | 76.600 | 77.000 | 75.600 | 75.900 | 74.012 | 167,000 |
| 2024-10-09 | 79.600 | 79.900 | 77.000 | 77.000 | 75.085 | 405,000 |
| 2024-10-08 | 79.500 | 80.400 | 79.300 | 80.000 | 78.010 | 135,000 |
| 2024-10-07 | 80.400 | 82.600 | 80.400 | 81.000 | 78.985 | 67,000 |
| 2024-10-04 | 82.500 | 82.500 | 80.000 | 80.200 | 78.205 | 121,000 |
| 2024-10-01 | 83.500 | 83.500 | 81.500 | 81.500 | 79.473 | 156,000 |
| 2024-09-30 | 85.700 | 85.700 | 83.400 | 83.400 | 81.326 | 112,000 |
| 2024-09-27 | 83.500 | 86.300 | 83.500 | 84.400 | 82.301 | 284,000 |
| 2024-09-26 | 85.000 | 85.800 | 83.200 | 83.200 | 81.131 | 168,000 |
| 2024-09-25 | 87.300 | 87.300 | 84.500 | 84.500 | 82.398 | 381,000 |
| 2024-09-24 | 85.200 | 89.600 | 84.700 | 86.900 | 84.739 | 991,000 |
| 2024-09-23 | 83.800 | 87.300 | 83.600 | 84.100 | 82.008 | 449,000 |
| 2024-09-20 | 83.200 | 83.200 | 81.400 | 82.000 | 79.960 | 151,000 |
| 2024-09-19 | 82.500 | 83.800 | 82.000 | 83.000 | 80.936 | 96,000 |
| 2024-09-18 | 82.100 | 85.700 | 81.200 | 82.000 | 79.960 | 390,000 |
| 2024-09-16 | 81.900 | 82.500 | 81.100 | 81.100 | 79.083 | 82,000 |
| 2024-09-13 | 83.100 | 83.400 | 81.900 | 81.900 | 79.863 | 61,000 |
| 2024-09-12 | 81.700 | 83.500 | 80.200 | 82.900 | 80.838 | 247,000 |
| 2024-09-11 | 80.900 | 82.000 | 79.200 | 80.100 | 78.108 | 260,000 |
| 2024-09-10 | 83.300 | 83.300 | 79.000 | 79.600 | 77.620 | 115,000 |
| 2024-09-09 | 75.500 | 82.400 | 75.500 | 82.300 | 80.253 | 153,000 |
| 2024-09-06 | 80.200 | 82.000 | 80.000 | 80.100 | 78.108 | 138,000 |
| 2024-09-05 | 86.700 | 86.900 | 82.000 | 82.100 | 80.058 | 261,000 |
| 2024-09-04 | 80.400 | 85.200 | 80.300 | 85.200 | 83.081 | 280,000 |
| 2024-09-03 | 87.900 | 87.900 | 86.000 | 86.000 | 83.861 | 98,000 |
| 2024-09-02 | 87.700 | 88.300 | 86.600 | 86.600 | 84.446 | 98,000 |
| 2024-08-30 | 89.200 | 90.600 | 87.600 | 87.700 | 85.519 | 252,000 |
| 2024-08-29 | 87.900 | 91.900 | 87.200 | 87.400 | 85.226 | 640,000 |
| 2024-08-28 | 87.000 | 88.900 | 85.500 | 86.600 | 84.446 | 235,000 |
| 2024-08-27 | 89.200 | 89.200 | 85.800 | 86.100 | 83.958 | 558,000 |
| 2024-08-26 | 83.300 | 90.500 | 82.700 | 89.300 | 87.079 | 816,000 |
| 2024-08-23 | 81.900 | 82.800 | 81.000 | 82.300 | 80.253 | 121,000 |
| 2024-08-22 | 83.300 | 84.200 | 81.200 | 82.000 | 79.960 | 358,000 |
| 2024-08-21 | 85.400 | 85.800 | 83.600 | 83.600 | 81.521 | 169,000 |
| 2024-08-20 | 84.800 | 86.400 | 84.800 | 85.000 | 82.886 | 138,000 |
| 2024-08-19 | 85.100 | 86.500 | 84.600 | 84.700 | 82.593 | 191,000 |
| 2024-08-16 | 88.200 | 88.200 | 85.600 | 85.700 | 83.568 | 221,000 |
| 2024-08-15 | 86.300 | 87.500 | 85.000 | 85.400 | 83.276 | 261,000 |
| 2024-08-14 | 89.000 | 92.100 | 86.000 | 86.300 | 84.154 | 947,000 |
| 2024-08-13 | 81.700 | 88.000 | 79.100 | 88.000 | 85.811 | 599,000 |
| 2024-08-12 | 80.300 | 81.900 | 79.400 | 80.000 | 78.010 | 160,000 |
| 2024-08-09 | 80.500 | 80.600 | 78.600 | 78.600 | 76.645 | 206,000 |
| 2024-08-08 | 79.800 | 80.100 | 77.000 | 77.500 | 75.572 | 253,000 |
| 2024-08-07 | 73.000 | 80.300 | 73.000 | 80.300 | 78.303 | 428,000 |
| 2024-08-06 | 77.600 | 77.600 | 69.900 | 73.000 | 71.184 | 995,000 |
| 2024-08-05 | 83.600 | 83.600 | 77.600 | 77.600 | 75.670 | 333,000 |
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.