B’IN Live Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	28.800	28.850	28.500	28.500	22.383	12,210
2022-08-09	28.850	28.850	28.500	28.850	22.658	4,400
2022-08-08	29.400	29.500	27.950	28.850	22.658	53,900
2022-08-05	28.600	28.850	28.600	28.600	22.461	8,800
2022-08-04	28.350	28.750	28.250	28.550	22.422	13,200
2022-08-03	28.550	28.850	28.400	28.400	22.304	25,300
2022-08-02	28.100	28.250	27.800	28.000	21.990	15,400
2022-08-01	28.100	28.750	28.100	28.200	22.147	27,500
2022-07-29	27.900	28.300	27.900	28.100	22.069	20,900
2022-07-28	27.950	28.050	27.800	27.850	21.872	23,100
2022-07-27	27.900	28.100	27.800	27.850	21.872	17,600
2022-07-26	27.800	27.900	27.700	27.900	21.912	14,300
2022-07-25	27.900	27.900	27.700	27.700	21.754	14,300
2022-07-22	27.250	27.950	27.200	27.750	21.794	33,000
2022-07-21	27.450	27.800	27.400	27.650	21.715	9,900
2022-07-20	27.700	27.950	27.450	27.450	21.558	14,300
2022-07-19	27.500	27.700	27.400	27.700	21.754	9,900
2022-07-18	28.550	28.550	27.500	27.750	21.794	8,800
2022-07-15	27.400	28.000	27.300	27.650	21.715	27,500
2022-07-14	27.550	27.550	27.500	27.500	21.597	5,500
2022-07-13	27.750	27.850	27.500	27.850	21.872	5,500
2022-07-12	27.600	27.850	27.300	27.850	21.872	9,900
2022-07-11	27.900	27.900	27.900	27.900	21.912	4,400
2022-07-08	28.350	28.350	28.050	28.050	22.029	6,600
2022-07-07	27.800	28.000	27.650	27.950	21.951	17,600
2022-07-06	27.600	28.400	27.500	28.400	22.304	13,200
2022-07-05	28.550	28.550	27.900	28.400	22.304	11,000
2022-07-04	28.000	28.700	28.000	28.500	22.383	3,325
2022-07-01	28.150	28.450	27.700	28.000	21.990	20,900
2022-06-30	28.350	28.650	28.300	28.300	22.226	9,929
2022-06-29	29.100	29.100	28.250	28.700	22.540	11,000
2022-06-28	28.750	29.000	28.500	28.750	22.579	41,800
2022-06-27	28.600	28.600	28.350	28.600	22.461	4,400
2022-06-24	28.300	28.600	28.050	28.300	22.226	19,800
2022-06-23	27.850	27.850	27.700	27.700	21.754	8,800
2022-06-22	27.850	27.850	27.650	27.750	21.794	3,300
2022-06-21	27.500	28.000	27.200	27.850	21.872	20,900
2022-06-20	28.400	28.400	27.500	27.500	21.597	11,006
2022-06-17	28.550	28.550	28.400	28.400	22.304	4,400
2022-06-16	29.500	29.550	28.000	28.000	21.990	37,400
2022-06-15	28.500	29.000	28.500	29.000	22.775	19,471
2022-06-14	29.000	29.000	28.350	28.800	22.618	26,400
2022-06-13	28.800	29.200	28.800	28.900	22.697	16,500
2022-06-10	27.900	29.000	27.900	29.000	22.775	8,800
2022-06-09	28.400	28.500	28.400	28.500	22.383	3,300
2022-06-08	28.800	28.800	28.500	28.500	22.383	6,600
2022-06-07	28.950	28.950	28.500	28.850	22.658	5,500
2022-06-06	28.750	28.750	28.300	28.700	22.540	7,700
2022-06-02	28.250	28.800	28.050	28.300	22.226	16,500
2022-06-01	28.700	28.800	28.250	28.250	22.186	17,600
2022-05-31	27.100	28.700	27.100	28.700	22.540	24,200
2022-05-30	27.100	27.100	26.900	27.100	21.283	7,920
2022-05-27	27.000	27.000	27.000	27.000	21.205	2,200
2022-05-26	26.800	27.000	26.550	27.000	21.205	6,600
2022-05-25	26.600	27.150	26.600	27.150	21.323	2,200
2022-05-24	27.050	27.050	27.050	27.050	21.244	0
2022-05-23	26.550	27.050	26.550	27.050	21.244	3,300
2022-05-20	27.000	27.000	27.000	27.000	21.205	7,968
2022-05-19	26.550	26.550	26.500	26.500	20.812	10,202
2022-05-18	26.550	27.300	26.550	26.950	21.165	12,100

← NewerPage 18 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.