Better Life Group Co., LTD. (TPE:1805)
Taiwan · Delayed Price · Currency is TWD 10.30
+0.10 (0.98%)
Aug 26, 2026, 1:30 PM CST
TPE:1805 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 9.95 | 9.95 | 9.60 | 9.74 | 9.74 | -3.08% | 238,303 |
| Jul 27, 2026 | 10.20 | 10.20 | 9.95 | 10.05 | 10.05 | - | 77,215 |
| Jul 24, 2026 | 10.05 | 10.05 | 9.96 | 10.05 | 10.05 | -0.99% | 54,229 |
| Jul 23, 2026 | 10.10 | 10.15 | 10.00 | 10.15 | 10.15 | -1.46% | 106,303 |
| Jul 22, 2026 | 10.25 | 10.30 | 10.10 | 10.30 | 10.30 | 1.48% | 89,372 |
| Jul 21, 2026 | 10.10 | 10.15 | 10.05 | 10.15 | 10.15 | 1.00% | 25,100 |
| Jul 20, 2026 | 10.30 | 10.45 | 10.00 | 10.05 | 10.05 | -1.47% | 126,096 |
| Jul 17, 2026 | 10.20 | 10.20 | 10.00 | 10.20 | 10.20 | 0.49% | 162,843 |
| Jul 16, 2026 | 10.75 | 10.75 | 10.15 | 10.15 | 10.15 | - | 60,350 |
| Jul 15, 2026 | 10.00 | 10.15 | 9.99 | 10.15 | 10.15 | 1.60% | 65,383 |
| Jul 14, 2026 | 9.96 | 10.00 | 9.90 | 9.99 | 9.99 | 0.30% | 129,685 |
| Jul 13, 2026 | 10.10 | 10.10 | 9.95 | 9.96 | 9.96 | -1.39% | 123,921 |
| Jul 9, 2026 | 10.10 | 10.15 | 10.00 | 10.10 | 10.10 | - | 101,428 |
| Jul 8, 2026 | 10.10 | 10.20 | 10.05 | 10.10 | 10.10 | -0.49% | 93,169 |
| Jul 7, 2026 | 10.20 | 10.25 | 10.15 | 10.15 | 10.15 | -0.49% | 98,139 |
| Jul 6, 2026 | 10.40 | 10.40 | 10.15 | 10.20 | 10.20 | -1.92% | 218,015 |
| Jul 3, 2026 | 10.40 | 10.45 | 10.35 | 10.40 | 10.40 | 0.48% | 102,931 |
| Jul 2, 2026 | 10.35 | 10.40 | 10.25 | 10.35 | 10.35 | -0.48% | 134,976 |
| Jul 1, 2026 | 10.40 | 10.45 | 10.25 | 10.40 | 10.40 | - | 123,198 |
| Jun 30, 2026 | 10.40 | 10.45 | 10.25 | 10.40 | 10.40 | 0.48% | 86,100 |
| Jun 29, 2026 | 10.30 | 10.40 | 10.25 | 10.35 | 10.35 | 0.49% | 62,581 |
| Jun 26, 2026 | 10.35 | 10.35 | 10.10 | 10.30 | 10.30 | -0.48% | 174,641 |
| Jun 25, 2026 | 10.40 | 10.40 | 10.25 | 10.35 | 10.35 | -0.48% | 65,116 |
| Jun 24, 2026 | 10.25 | 10.40 | 10.25 | 10.40 | 10.40 | 0.48% | 81,672 |
| Jun 23, 2026 | 10.35 | 10.35 | 10.20 | 10.35 | 10.35 | - | 102,012 |
| Jun 22, 2026 | 10.35 | 10.40 | 10.25 | 10.35 | 10.35 | - | 107,622 |
| Jun 18, 2026 | 10.25 | 10.40 | 10.25 | 10.35 | 10.35 | 0.49% | 160,499 |
| Jun 17, 2026 | 10.35 | 10.35 | 10.20 | 10.30 | 10.30 | 0.49% | 107,341 |
| Jun 16, 2026 | 10.15 | 10.25 | 10.05 | 10.25 | 10.25 | - | 162,660 |
| Jun 15, 2026 | 10.30 | 10.30 | 10.05 | 10.25 | 10.25 | -0.49% | 222,484 |