Better Life Group Co., LTD. (TPE:1805)
Taiwan · Delayed Price · Currency is TWD 9.99
-0.01 (-0.10%)
Oct 8, 2026, 1:30 PM CST
TPE:1805 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 10.15 | 10.20 | 10.10 | 10.20 | 10.20 | -0.49% | 58,909 |
| Aug 20, 2026 | 10.10 | 10.25 | 10.00 | 10.25 | 10.25 | 0.99% | 121,927 |
| Aug 19, 2026 | 9.97 | 10.20 | 9.97 | 10.15 | 10.15 | 1.00% | 84,448 |
| Aug 18, 2026 | 9.90 | 10.05 | 9.90 | 10.05 | 10.05 | 0.90% | 60,542 |
| Aug 17, 2026 | 10.00 | 10.00 | 9.88 | 9.96 | 9.96 | -0.40% | 138,307 |
| Aug 14, 2026 | 10.00 | 10.00 | 9.96 | 10.00 | 10.00 | 0.40% | 29,113 |
| Aug 13, 2026 | 10.10 | 10.10 | 9.96 | 9.96 | 9.96 | -0.90% | 56,547 |
| Aug 12, 2026 | 9.99 | 10.10 | 9.99 | 10.05 | 10.05 | 0.60% | 72,063 |
| Aug 11, 2026 | 9.99 | 9.99 | 9.95 | 9.99 | 9.99 | - | 36,199 |
| Aug 10, 2026 | 9.98 | 9.99 | 9.90 | 9.99 | 9.99 | 0.10% | 19,925 |
| Aug 7, 2026 | 10.00 | 10.00 | 9.96 | 9.98 | 9.98 | -0.20% | 101,173 |
| Aug 6, 2026 | 9.81 | 10.00 | 9.81 | 10.00 | 10.00 | 1.32% | 79,264 |
| Aug 5, 2026 | 9.70 | 9.87 | 9.70 | 9.87 | 9.87 | 1.75% | 39,462 |
| Aug 4, 2026 | 9.85 | 9.85 | 9.65 | 9.70 | 9.70 | -3.00% | 179,032 |
| Aug 3, 2026 | 9.84 | 10.00 | 9.84 | 10.00 | 10.00 | 0.70% | 46,128 |
| Jul 31, 2026 | 10.00 | 10.00 | 9.76 | 9.93 | 9.93 | -0.70% | 71,930 |
| Jul 30, 2026 | 9.70 | 10.00 | 9.70 | 10.00 | 10.00 | 1.32% | 119,549 |
| Jul 29, 2026 | 9.98 | 9.98 | 9.10 | 9.87 | 9.87 | 1.33% | 235,660 |