Better Life Group Co., LTD. (TPE:1805)
Taiwan · Delayed Price · Currency is TWD 9.71
-0.09 (-0.92%)
Nov 6, 2026, 1:30 PM CST
TPE:1805 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 9.70 | 9.97 | 9.70 | 9.71 | 9.71 | -0.92% | 239,475 |
| Nov 5, 2026 | 9.80 | 9.91 | 9.80 | 9.80 | 9.80 | -1.21% | 48,602 |
| Nov 4, 2026 | 9.90 | 9.95 | 9.71 | 9.92 | 9.92 | -0.30% | 96,054 |
| Nov 3, 2026 | 9.93 | 9.96 | 9.86 | 9.95 | 9.95 | -0.30% | 44,984 |
| Nov 2, 2026 | 10.00 | 10.00 | 9.93 | 9.98 | 9.98 | -0.10% | 18,003 |
| Oct 30, 2026 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | -0.10% | 17,102 |
| Oct 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | 3,001 |
| Oct 28, 2026 | 9.99 | 10.05 | 9.95 | 9.95 | 9.95 | -0.30% | 25,008 |
| Oct 27, 2026 | 10.00 | 10.05 | 9.95 | 9.98 | 9.98 | -0.20% | 26,457 |
| Oct 22, 2026 | 9.96 | 10.00 | 9.93 | 10.00 | 10.00 | 0.70% | 43,101 |
| Oct 21, 2026 | 9.94 | 9.99 | 9.93 | 9.93 | 9.93 | -0.20% | 37,001 |
| Oct 20, 2026 | 9.92 | 9.95 | 9.92 | 9.95 | 9.95 | 0.20% | 45,018 |
| Oct 19, 2026 | 10.00 | 10.05 | 9.92 | 9.93 | 9.93 | -0.60% | 51,074 |
| Oct 16, 2026 | 9.94 | 9.99 | 9.93 | 9.99 | 9.99 | 0.40% | 29,320 |
| Oct 15, 2026 | 10.05 | 10.05 | 9.95 | 9.95 | 9.95 | -0.50% | 58,082 |
| Oct 14, 2026 | 9.93 | 10.00 | 9.93 | 10.00 | 10.00 | - | 40,000 |
| Oct 13, 2026 | 10.00 | 10.00 | 9.92 | 10.00 | 10.00 | 0.10% | 39,736 |
| Oct 12, 2026 | 9.99 | 10.00 | 9.95 | 9.99 | 9.99 | - | 45,019 |
| Oct 8, 2026 | 10.00 | 10.00 | 9.92 | 9.99 | 9.99 | -0.10% | 70,689 |
| Oct 7, 2026 | 10.00 | 10.00 | 9.93 | 10.00 | 10.00 | 0.50% | 74,369 |
| Oct 6, 2026 | 9.95 | 10.00 | 9.94 | 9.95 | 9.95 | -0.10% | 61,686 |
| Oct 5, 2026 | 10.00 | 10.05 | 9.95 | 9.96 | 9.96 | -0.20% | 39,845 |
| Oct 2, 2026 | 10.00 | 10.05 | 9.97 | 9.98 | 9.98 | -1.19% | 99,292 |
| Oct 1, 2026 | 10.05 | 10.10 | 10.00 | 10.10 | 10.10 | 0.50% | 26,307 |
| Sep 30, 2026 | 10.05 | 10.10 | 9.96 | 10.05 | 10.05 | - | 129,395 |
| Sep 29, 2026 | 10.25 | 10.25 | 9.96 | 10.05 | 10.05 | -0.50% | 192,799 |
| Sep 24, 2026 | 10.15 | 10.15 | 10.10 | 10.10 | 10.10 | -0.49% | 67,778 |
| Sep 23, 2026 | 10.25 | 10.25 | 10.15 | 10.15 | 10.15 | -0.98% | 73,301 |
| Sep 22, 2026 | 10.25 | 10.30 | 10.15 | 10.25 | 10.25 | - | 337,030 |
| Sep 21, 2026 | 10.15 | 10.25 | 10.15 | 10.25 | 10.25 | 0.49% | 55,104 |
| Sep 18, 2026 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | 0.49% | 68,553 |
| Sep 17, 2026 | 10.25 | 10.25 | 10.05 | 10.15 | 10.15 | 0.50% | 60,136 |
| Sep 16, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - | 19,095 |
| Sep 15, 2026 | 10.05 | 10.10 | 10.05 | 10.10 | 10.10 | - | 22,556 |
| Sep 14, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 12,371 |
| Sep 11, 2026 | 10.00 | 10.15 | 9.99 | 10.10 | 10.10 | - | 24,302 |
| Sep 10, 2026 | 10.00 | 10.10 | 9.98 | 10.10 | 10.10 | - | 44,003 |
| Sep 9, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.41% | 29,204 |
| Sep 8, 2026 | 10.05 | 10.10 | 9.96 | 9.96 | 9.96 | -1.39% | 92,387 |
| Sep 7, 2026 | 10.15 | 10.15 | 10.00 | 10.10 | 10.10 | - | 102,120 |
| Sep 4, 2026 | 10.15 | 10.15 | 10.10 | 10.10 | 10.10 | -0.49% | 38,009 |
| Sep 3, 2026 | 10.05 | 10.20 | 10.00 | 10.15 | 10.15 | - | 64,644 |
| Sep 2, 2026 | 10.05 | 10.20 | 10.05 | 10.15 | 10.15 | - | 23,639 |
| Sep 1, 2026 | 10.10 | 10.15 | 10.00 | 10.15 | 10.15 | 0.50% | 97,139 |
| Aug 31, 2026 | 10.25 | 10.25 | 10.10 | 10.10 | 10.10 | -2.42% | 51,441 |
| Aug 28, 2026 | 10.20 | 10.35 | 10.20 | 10.35 | 10.35 | 0.98% | 54,095 |
| Aug 27, 2026 | 10.20 | 10.25 | 10.10 | 10.25 | 10.25 | -0.49% | 102,252 |
| Aug 26, 2026 | 10.15 | 10.30 | 10.15 | 10.30 | 10.30 | 0.98% | 57,212 |
| Aug 25, 2026 | 10.15 | 10.20 | 10.05 | 10.20 | 10.20 | 0.49% | 48,202 |
| Aug 24, 2026 | 10.05 | 10.15 | 10.05 | 10.15 | 10.15 | -0.49% | 97,540 |