Better Life Group Co., LTD. (TPE:1805)
Taiwan · Delayed Price · Currency is TWD 10.55
0.00 (0.00%)
Apr 24, 2026, 1:24 PM CST
TPE:1805 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 10.55 | 10.55 | 10.35 | 10.55 | 10.55 | - | 67,767 |
| Apr 23, 2026 | 10.55 | 10.55 | 10.35 | 10.55 | 10.55 | -0.94% | 106,248 |
| Apr 22, 2026 | 10.80 | 10.80 | 10.60 | 10.65 | 10.65 | -1.39% | 143,553 |
| Apr 21, 2026 | 10.85 | 10.85 | 10.70 | 10.80 | 10.80 | -0.46% | 130,999 |
| Apr 20, 2026 | 10.90 | 10.95 | 10.80 | 10.85 | 10.85 | -1.36% | 61,978 |
| Apr 17, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | - | 51,505 |
| Apr 16, 2026 | 10.95 | 11.10 | 10.85 | 11.00 | 11.00 | - | 46,429 |
| Apr 15, 2026 | 10.90 | 11.05 | 10.85 | 11.00 | 11.00 | - | 86,366 |
| Apr 14, 2026 | 10.75 | 11.20 | 10.65 | 11.00 | 11.00 | 1.85% | 171,855 |
| Apr 13, 2026 | 10.70 | 10.80 | 10.60 | 10.80 | 10.80 | - | 49,176 |
| Apr 10, 2026 | 10.80 | 10.85 | 10.70 | 10.80 | 10.80 | - | 73,148 |
| Apr 9, 2026 | 10.80 | 10.80 | 10.65 | 10.80 | 10.80 | -0.46% | 52,631 |
| Apr 8, 2026 | 10.50 | 10.85 | 10.50 | 10.85 | 10.85 | 3.33% | 101,617 |
| Apr 7, 2026 | 10.40 | 10.50 | 10.35 | 10.50 | 10.50 | - | 79,600 |
| Apr 2, 2026 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 2.94% | 107,095 |
| Apr 1, 2026 | 10.65 | 10.85 | 10.00 | 10.20 | 10.20 | -4.23% | 349,393 |
| Mar 31, 2026 | 10.70 | 10.85 | 10.05 | 10.65 | 10.65 | -0.47% | 253,702 |
| Mar 30, 2026 | 10.75 | 10.85 | 10.65 | 10.70 | 10.70 | -1.38% | 74,966 |
| Mar 27, 2026 | 10.85 | 10.85 | 10.80 | 10.85 | 10.85 | - | 45,755 |
| Mar 26, 2026 | 11.00 | 11.00 | 10.70 | 10.85 | 10.85 | -1.36% | 222,397 |
| Mar 25, 2026 | 11.20 | 11.75 | 10.80 | 11.00 | 11.00 | -4.35% | 759,120 |
| Mar 24, 2026 | 11.70 | 11.95 | 11.45 | 11.50 | 11.50 | -4.17% | 957,838 |
| Mar 23, 2026 | 11.70 | 12.15 | 11.30 | 12.00 | 12.00 | 2.56% | 1,201,937 |
| Mar 20, 2026 | 10.65 | 11.70 | 10.60 | 11.70 | 11.70 | 9.86% | 1,045,209 |
| Mar 19, 2026 | 10.35 | 10.65 | 10.35 | 10.65 | 10.65 | 3.90% | 132,250 |
| Mar 18, 2026 | 10.25 | 10.30 | 10.20 | 10.25 | 10.25 | - | 22,490 |
| Mar 17, 2026 | 10.25 | 10.40 | 10.15 | 10.25 | 10.25 | -0.49% | 77,944 |
| Mar 16, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 0.49% | 26,362 |
| Mar 13, 2026 | 10.20 | 10.35 | 10.15 | 10.25 | 10.25 | - | 76,511 |
| Mar 12, 2026 | 10.25 | 10.35 | 10.10 | 10.25 | 10.25 | -1.91% | 81,430 |
| Mar 11, 2026 | 10.40 | 10.50 | 10.30 | 10.45 | 10.45 | 0.48% | 97,321 |
| Mar 10, 2026 | 10.50 | 10.75 | 10.35 | 10.40 | 10.40 | -0.48% | 91,615 |
| Mar 9, 2026 | 10.50 | 10.55 | 10.00 | 10.45 | 10.45 | -4.13% | 285,497 |
| Mar 6, 2026 | 10.95 | 11.05 | 10.80 | 10.90 | 10.90 | -0.46% | 16,165 |
| Mar 5, 2026 | 11.20 | 11.20 | 10.75 | 10.95 | 10.95 | -0.45% | 102,697 |
| Mar 4, 2026 | 11.30 | 11.30 | 10.90 | 11.00 | 11.00 | -4.76% | 228,839 |
| Mar 3, 2026 | 11.40 | 11.75 | 11.35 | 11.55 | 11.55 | -0.43% | 82,186 |
| Mar 2, 2026 | 11.70 | 11.70 | 11.55 | 11.60 | 11.60 | -0.43% | 33,003 |
| Feb 26, 2026 | 11.75 | 11.75 | 11.45 | 11.65 | 11.65 | 0.43% | 51,893 |
| Feb 25, 2026 | 11.75 | 11.75 | 11.45 | 11.60 | 11.60 | 0.87% | 45,357 |
| Feb 24, 2026 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | -3.77% | 125,683 |
| Feb 23, 2026 | 12.00 | 12.00 | 11.75 | 11.95 | 11.95 | 1.70% | 57,176 |
| Feb 11, 2026 | 11.85 | 11.85 | 11.60 | 11.75 | 11.75 | -0.84% | 69,858 |
| Feb 10, 2026 | 11.85 | 12.00 | 11.80 | 11.85 | 11.85 | - | 16,196 |
| Feb 9, 2026 | 11.95 | 11.95 | 11.75 | 11.85 | 11.85 | -0.84% | 28,589 |
| Feb 6, 2026 | 11.80 | 11.95 | 11.80 | 11.95 | 11.95 | - | 25,691 |
| Feb 5, 2026 | 11.80 | 12.40 | 11.80 | 11.95 | 11.95 | 0.42% | 146,785 |
| Feb 4, 2026 | 11.80 | 11.90 | 11.70 | 11.90 | 11.90 | 0.85% | 39,385 |
| Feb 3, 2026 | 11.90 | 11.95 | 11.80 | 11.80 | 11.80 | -1.26% | 41,757 |
| Feb 2, 2026 | 11.85 | 11.95 | 11.55 | 11.95 | 11.95 | -0.42% | 75,012 |