B’IN Live Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	27.150	27.150	26.550	26.550	20.851	7,812
2022-05-16	27.000	27.000	27.000	27.000	21.205	4,401
2022-05-13	27.000	27.150	27.000	27.150	21.323	5,500
2022-05-12	27.200	27.200	26.500	27.000	21.205	11,242
2022-05-11	27.200	27.200	27.150	27.200	21.362	14,390
2022-05-10	26.300	26.950	26.300	26.800	21.048	12,100
2022-05-09	27.250	27.250	26.400	26.700	20.969	18,810
2022-05-06	26.350	26.900	26.350	26.900	21.126	5,500
2022-05-05	27.650	27.650	27.200	27.200	21.362	9,900
2022-05-04	26.950	27.000	26.500	26.700	20.969	25,300
2022-05-03	26.800	26.800	26.500	26.650	20.930	27,637
2022-04-29	26.900	27.300	26.900	27.250	21.401	12,100
2022-04-28	26.650	27.200	26.650	27.200	21.362	2,222
2022-04-27	27.500	27.500	26.950	27.000	21.205	31,900
2022-04-26	27.900	27.900	27.550	27.650	21.715	19,800
2022-04-25	27.750	28.000	27.700	27.900	21.912	16,500
2022-04-22	28.950	28.950	28.950	28.950	22.736	0
2022-04-21	28.750	29.000	28.000	28.950	22.736	19,800
2022-04-20	28.750	28.750	28.500	28.750	22.579	9,900
2022-04-19	27.950	29.000	27.500	28.750	22.579	28,600
2022-04-18	28.100	28.100	27.950	27.950	21.951	3,328
2022-04-15	27.850	28.450	27.500	27.800	21.833	41,800
2022-04-14	28.200	28.850	28.150	28.500	22.383	25,300
2022-04-13	28.000	28.600	27.650	28.500	22.383	37,411
2022-04-12	27.850	28.400	27.650	27.850	21.872	20,900
2022-04-11	28.500	28.550	28.000	28.000	21.990	23,512
2022-04-08	28.150	29.500	28.100	28.700	22.540	36,300
2022-04-07	28.500	28.650	28.000	28.550	22.422	17,677
2022-04-06	28.550	28.850	28.500	28.850	22.658	13,593
2022-04-01	28.650	28.750	28.550	28.650	22.501	17,710
2022-03-31	29.000	29.000	28.500	28.850	22.658	30,140
2022-03-30	29.150	29.150	28.750	29.000	22.775	29,700
2022-03-29	29.000	29.300	29.000	29.150	22.893	20,900
2022-03-28	29.200	29.200	28.950	29.050	22.815	39,600
2022-03-25	30.250	30.250	29.500	29.550	23.207	23,100
2022-03-24	29.600	29.700	29.250	29.700	23.325	60,577
2022-03-23	29.700	29.750	29.600	29.700	23.325	23,100
2022-03-22	29.800	29.900	29.400	29.750	23.365	30,344
2022-03-21	29.600	30.000	29.450	29.800	23.404	18,733
2022-03-18	30.250	30.250	29.800	29.800	23.404	35,200
2022-03-17	30.200	30.250	29.950	30.100	23.639	61,600
2022-03-16	31.000	31.000	29.850	30.250	23.757	16,500
2022-03-15	30.750	31.000	29.650	31.000	24.346	50,645
2022-03-14	30.400	30.750	29.800	30.750	24.150	59,400
2022-03-11	30.000	31.000	30.000	30.900	24.268	53,871
2022-03-10	30.350	31.500	30.350	30.400	23.875	23,100
2022-03-09	30.000	30.300	29.800	30.300	23.796	33,000
2022-03-08	29.900	30.200	29.500	30.100	23.639	30,801
2022-03-07	31.800	31.800	29.850	30.050	23.600	68,200
2022-03-04	31.000	31.000	30.600	30.750	24.150	24,382
2022-03-03	30.700	31.500	30.400	30.700	24.111	25,353
2022-03-02	30.650	30.650	30.400	30.500	23.954	22,000
2022-03-01	30.100	30.650	30.100	30.650	24.071	57,371
2022-02-25	30.000	30.100	29.800	30.100	23.639	40,700
2022-02-24	30.250	30.800	29.900	30.000	23.561	70,400
2022-02-23	31.050	31.050	30.500	30.650	24.071	28,613
2022-02-22	31.200	31.200	30.450	30.500	23.954	35,200
2022-02-21	31.150	31.600	30.950	31.250	24.543	91,876
2022-02-18	30.100	31.500	30.100	31.050	24.385	115,610
2022-02-17	29.950	30.800	29.900	30.050	23.600	78,144

← NewerPage 19 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.