B’IN Live Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	49.700	52.100	49.650	50.800	39.896	1,960,204
2023-02-08	49.000	51.500	47.350	49.650	38.993	4,667,977
2023-02-07	42.600	46.850	42.600	46.850	36.794	1,407,959
2023-02-06	42.500	43.950	42.400	42.600	33.456	371,800
2023-02-03	41.200	42.700	41.200	42.200	33.142	239,087
2023-02-02	40.650	41.350	40.150	41.200	32.357	137,500
2023-02-01	40.100	40.700	40.100	40.450	31.768	69,300
2023-01-31	41.050	41.050	40.150	40.300	31.650	202,683
2023-01-30	40.950	41.900	40.900	41.200	32.357	155,225
2023-01-17	41.400	41.400	40.900	40.900	32.121	157,446
2023-01-16	42.900	43.650	40.900	41.400	32.514	299,240
2023-01-13	42.550	43.200	41.700	42.900	33.692	393,072
2023-01-12	42.800	43.350	42.100	42.600	33.456	366,910
2023-01-11	42.100	45.000	41.800	42.450	33.339	1,534,944
2023-01-10	40.050	42.050	40.050	42.000	32.985	400,453
2023-01-09	40.700	41.150	39.700	40.050	31.454	139,870
2023-01-06	40.700	40.700	40.000	40.100	31.493	83,600
2023-01-05	40.000	40.750	39.400	40.700	31.964	201,817
2023-01-04	41.100	41.500	39.200	39.700	31.179	335,500
2023-01-03	41.200	42.100	40.550	41.100	32.278	342,422
2022-12-30	41.200	41.750	40.600	41.100	32.278	175,256
2022-12-29	40.950	41.700	40.400	41.200	32.357	246,571
2022-12-28	40.350	41.500	39.900	40.850	32.082	413,858
2022-12-27	41.100	41.300	39.500	39.900	31.336	487,300
2022-12-26	42.450	42.950	40.750	40.750	32.003	808,682
2022-12-23	40.350	41.950	40.350	41.500	32.592	527,010
2022-12-22	40.600	41.450	40.250	40.300	31.650	417,476
2022-12-21	39.100	42.200	39.100	39.950	31.375	1,424,883
2022-12-20	38.900	40.200	37.700	39.100	30.708	384,071
2022-12-19	39.200	39.200	37.850	38.450	30.197	339,900
2022-12-16	39.000	41.900	38.900	39.300	30.865	2,499,897
2022-12-15	35.550	38.700	35.500	38.700	30.393	899,197
2022-12-14	35.900	36.000	35.050	35.200	27.645	131,199
2022-12-13	36.800	36.950	35.500	35.500	27.880	225,652
2022-12-12	36.950	37.350	36.000	36.800	28.901	395,352
2022-12-09	35.400	36.800	34.800	35.650	27.998	585,225
2022-12-08	34.100	35.400	33.900	35.250	27.684	200,450
2022-12-07	33.800	34.900	33.800	34.000	26.702	93,500
2022-12-06	34.500	35.200	34.000	34.250	26.899	155,100
2022-12-05	34.000	35.650	33.900	34.500	27.095	281,820
2022-12-02	33.500	33.900	33.500	33.600	26.388	38,500
2022-12-01	34.350	34.850	33.400	33.600	26.388	146,300
2022-11-30	33.300	35.550	32.650	33.950	26.663	418,005
2022-11-29	31.400	33.000	31.350	32.450	25.485	49,500
2022-11-28	31.550	32.150	31.500	31.750	24.935	25,305
2022-11-25	32.200	32.200	32.000	32.100	25.210	15,510
2022-11-24	31.750	32.350	31.750	32.200	25.289	26,400
2022-11-23	32.800	32.800	31.800	32.000	25.132	82,500
2022-11-22	32.950	33.150	32.700	32.750	25.721	88,000
2022-11-21	32.750	33.000	32.600	32.750	25.721	60,610
2022-11-18	33.650	33.650	32.300	33.000	25.917	154,579
2022-11-17	33.500	33.800	33.200	33.650	26.427	51,700
2022-11-16	33.600	33.750	33.100	33.400	26.231	104,254
2022-11-15	32.900	34.050	32.900	33.600	26.388	183,406
2022-11-14	32.800	33.450	32.800	32.900	25.838	74,800
2022-11-11	33.500	33.900	32.350	32.800	25.760	255,876
2022-11-10	31.700	34.250	31.150	32.900	25.838	462,082
2022-11-09	30.700	32.000	30.700	31.150	24.464	70,400
2022-11-08	30.750	31.000	30.700	30.700	24.111	20,900
2022-11-07	30.550	31.250	30.550	30.750	24.150	57,200

← NewerPage 16 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-16	5.0000 TWD
2025-06-19	4.0000 TWD
2024-07-18	3.7703 TWD
2020-08-26	0.1002 TWD
2019-08-01	1.5078 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.