B’IN Live Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	29.950	30.050	29.800	29.800	23.404	36,300
2022-02-15	29.600	30.100	29.600	29.750	23.365	29,700
2022-02-14	29.550	29.850	29.400	29.500	23.168	38,610
2022-02-11	30.000	30.000	29.850	30.000	23.561	46,200
2022-02-10	29.950	30.050	29.800	30.000	23.561	33,117
2022-02-09	29.750	29.950	29.750	29.950	23.522	421,300
2022-02-08	29.800	29.900	29.600	29.800	23.404	18,758
2022-02-07	31.400	31.400	29.600	29.800	23.404	24,200
2022-01-26	29.550	29.900	29.500	29.900	23.482	6,600
2022-01-25	29.200	30.500	29.200	29.800	23.404	55,022
2022-01-24	29.750	29.750	29.300	29.700	23.325	55,005
2022-01-21	30.050	31.000	29.650	29.750	23.365	86,900
2022-01-20	30.100	31.600	29.950	30.550	23.993	74,804
2022-01-19	29.600	29.950	29.350	29.900	23.482	44,000
2022-01-18	29.550	29.950	29.500	29.850	23.443	37,400
2022-01-17	30.000	30.000	29.500	29.900	23.482	29,821
2022-01-14	30.350	30.350	29.150	29.900	23.482	81,407
2022-01-13	30.850	30.850	29.700	30.550	23.993	139,738
2022-01-12	31.200	31.500	30.400	30.850	24.228	106,700
2022-01-11	33.600	33.600	31.500	31.550	24.778	182,763
2022-01-10	33.550	33.650	32.250	33.100	25.995	93,507
2022-01-07	32.400	34.300	32.400	33.850	26.584	194,733
2022-01-06	33.150	33.150	32.300	32.300	25.367	101,200
2022-01-05	33.550	33.700	33.000	33.150	26.035	51,705
2022-01-04	33.500	34.150	33.400	33.600	26.388	127,600
2022-01-03	33.300	34.300	33.050	33.300	26.152	253,005
2021-12-30	33.900	33.900	33.000	33.300	26.152	79,970
2021-12-29	33.350	33.350	33.000	33.350	26.192	29,700
2021-12-28	33.650	33.650	33.000	33.000	25.917	51,700
2021-12-27	34.100	34.100	33.250	33.250	26.113	46,200
2021-12-24	33.500	33.500	33.000	33.250	26.113	40,711
2021-12-23	33.800	33.800	33.000	33.250	26.113	48,912
2021-12-22	33.950	35.450	33.500	33.500	26.310	203,902
2021-12-21	33.250	33.800	33.250	33.550	26.349	60,610
2021-12-20	33.450	33.800	33.000	33.800	26.545	90,750
2021-12-17	34.300	34.500	33.050	33.800	26.545	156,548
2021-12-16	34.700	35.300	34.250	34.300	26.938	161,700
2021-12-15	35.200	35.800	34.500	34.650	27.213	312,400
2021-12-14	35.500	35.550	33.550	34.500	27.095	326,810
2021-12-13	34.950	35.350	33.900	35.350	27.763	525,019
2021-12-10	33.100	35.650	32.950	34.950	27.448	373,010
2021-12-09	34.000	34.100	33.000	33.700	26.467	116,600
2021-12-08	32.300	34.400	32.300	34.000	26.702	321,395
2021-12-07	32.100	32.500	32.000	32.300	25.367	93,610
2021-12-06	33.400	34.200	32.100	32.100	25.210	198,896
2021-12-03	30.400	33.300	30.100	33.100	25.995	567,688
2021-12-02	31.100	31.500	30.050	30.300	23.796	117,150
2021-12-01	31.000	31.550	30.600	31.050	24.385	142,013
2021-11-30	32.000	32.400	31.500	31.600	24.817	116,648
2021-11-29	33.500	33.950	31.600	32.000	25.132	317,343
2021-11-26	33.300	35.200	33.100	33.450	26.270	649,584
2021-11-25	32.650	35.900	32.650	33.300	26.152	1,041,975
2021-11-24	33.300	33.300	32.050	32.650	25.642	204,948
2021-11-23	34.400	34.550	32.900	33.700	26.467	410,300
2021-11-22	34.100	35.850	33.800	35.350	27.763	1,442,877
2021-11-19	30.800	32.650	30.800	32.650	25.642	536,984
2021-11-18	27.000	29.700	27.000	29.700	23.325	261,615
2021-11-17	26.500	27.000	26.500	27.000	21.205	70,400
2021-11-16	26.700	26.700	26.300	26.400	20.734	56,271
2021-11-15	26.500	27.100	26.500	26.800	21.048	55,000

← NewerPage 20 of 21 · 1,222 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.