B'in Live Co., Ltd. (TPE:6625)
Taiwan · Delayed Price · Currency is TWD 76.80
-0.30 (-0.39%)
Mar 26, 2026, 1:30 PM CST
B'in Live Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 78.40 | 78.40 | 77.00 | 77.10 | 77.10 | -0.52% | 224,401 |
| Mar 24, 2026 | 78.60 | 78.60 | 76.80 | 77.50 | 77.50 | -0.13% | 109,407 |
| Mar 23, 2026 | 76.80 | 79.00 | 76.00 | 77.60 | 77.60 | 0.13% | 351,163 |
| Mar 20, 2026 | 78.00 | 78.30 | 77.50 | 77.50 | 77.50 | -0.64% | 191,636 |
| Mar 19, 2026 | 78.50 | 78.50 | 77.80 | 78.00 | 78.00 | -0.76% | 210,331 |
| Mar 18, 2026 | 78.90 | 79.20 | 78.10 | 78.60 | 78.60 | -0.13% | 243,953 |
| Mar 17, 2026 | 78.20 | 79.90 | 78.20 | 78.70 | 78.70 | 0.77% | 194,461 |
| Mar 16, 2026 | 78.70 | 78.70 | 78.00 | 78.10 | 78.10 | - | 161,521 |
| Mar 13, 2026 | 78.50 | 78.60 | 77.60 | 78.10 | 78.10 | -0.51% | 253,906 |
| Mar 12, 2026 | 79.80 | 80.20 | 77.90 | 78.50 | 78.50 | -4.27% | 930,424 |
| Mar 11, 2026 | 80.10 | 82.00 | 80.10 | 82.00 | 82.00 | 2.12% | 326,611 |
| Mar 10, 2026 | 81.30 | 82.20 | 80.10 | 80.30 | 80.30 | -0.12% | 394,134 |
| Mar 9, 2026 | 80.80 | 82.10 | 79.40 | 80.40 | 80.40 | -2.07% | 435,305 |
| Mar 6, 2026 | 79.00 | 83.00 | 79.00 | 82.10 | 82.10 | 2.75% | 257,767 |
| Mar 5, 2026 | 79.60 | 80.50 | 79.40 | 79.90 | 79.90 | 2.04% | 126,612 |
| Mar 4, 2026 | 80.40 | 80.40 | 77.50 | 78.30 | 78.30 | -2.61% | 374,101 |
| Mar 3, 2026 | 80.80 | 81.20 | 80.20 | 80.40 | 80.40 | -0.50% | 235,929 |
| Mar 2, 2026 | 80.80 | 81.30 | 80.60 | 80.80 | 80.80 | -0.86% | 249,218 |
| Feb 26, 2026 | 80.90 | 81.90 | 80.80 | 81.50 | 81.50 | 0.74% | 246,380 |
| Feb 25, 2026 | 80.40 | 81.40 | 80.40 | 80.90 | 80.90 | 0.75% | 176,721 |
| Feb 24, 2026 | 80.80 | 80.80 | 80.00 | 80.30 | 80.30 | -0.62% | 366,938 |
| Feb 23, 2026 | 81.50 | 82.10 | 80.40 | 80.80 | 80.80 | -0.74% | 377,833 |
| Feb 11, 2026 | 82.30 | 82.30 | 80.50 | 81.40 | 81.40 | -2.40% | 511,844 |
| Feb 10, 2026 | 82.50 | 83.60 | 82.00 | 83.40 | 83.40 | 1.46% | 142,662 |
| Feb 9, 2026 | 81.90 | 82.60 | 81.20 | 82.20 | 82.20 | 1.36% | 137,948 |
| Feb 6, 2026 | 82.10 | 82.10 | 80.30 | 81.10 | 81.10 | -1.34% | 270,582 |
| Feb 5, 2026 | 82.90 | 83.20 | 81.70 | 82.20 | 82.20 | -0.84% | 293,791 |
| Feb 4, 2026 | 83.10 | 84.10 | 82.50 | 82.90 | 82.90 | -0.72% | 243,208 |
| Feb 3, 2026 | 86.00 | 86.00 | 83.50 | 83.50 | 83.50 | -2.91% | 332,960 |
| Feb 2, 2026 | 83.50 | 86.10 | 82.80 | 86.00 | 86.00 | 2.99% | 357,402 |
| Jan 30, 2026 | 84.40 | 84.40 | 83.20 | 83.50 | 83.50 | -1.42% | 284,999 |
| Jan 29, 2026 | 85.60 | 85.60 | 84.40 | 84.70 | 84.70 | -0.94% | 210,751 |
| Jan 28, 2026 | 86.80 | 86.80 | 85.50 | 85.50 | 85.50 | -1.72% | 238,731 |
| Jan 27, 2026 | 87.50 | 87.80 | 87.00 | 87.00 | 87.00 | -0.57% | 136,299 |
| Jan 26, 2026 | 88.10 | 88.10 | 87.20 | 87.50 | 87.50 | -0.46% | 94,886 |
| Jan 23, 2026 | 88.70 | 88.90 | 87.60 | 87.90 | 87.90 | -0.34% | 139,284 |
| Jan 22, 2026 | 87.60 | 88.50 | 87.60 | 88.20 | 88.20 | 0.92% | 251,306 |
| Jan 21, 2026 | 87.40 | 88.40 | 87.40 | 87.40 | 87.40 | -0.68% | 164,754 |
| Jan 20, 2026 | 87.50 | 88.40 | 87.00 | 88.00 | 88.00 | 0.34% | 250,893 |
| Jan 19, 2026 | 89.50 | 89.50 | 86.20 | 87.70 | 87.70 | -1.68% | 476,062 |
| Jan 16, 2026 | 88.90 | 89.50 | 88.30 | 89.20 | 89.20 | 0.79% | 426,982 |
| Jan 15, 2026 | 89.00 | 89.00 | 88.20 | 88.50 | 88.50 | 0.34% | 283,574 |
| Jan 14, 2026 | 88.20 | 89.60 | 88.00 | 88.20 | 88.20 | 0.11% | 532,645 |
| Jan 13, 2026 | 87.00 | 91.00 | 86.90 | 88.10 | 88.10 | 6.14% | 1,429,926 |
| Jan 12, 2026 | 82.00 | 83.40 | 81.90 | 83.00 | 83.00 | 1.47% | 250,163 |
| Jan 9, 2026 | 82.20 | 82.20 | 81.00 | 81.80 | 81.80 | 0.12% | 211,797 |
| Jan 8, 2026 | 81.70 | 82.30 | 81.40 | 81.70 | 81.70 | 0.25% | 153,786 |
| Jan 7, 2026 | 81.10 | 82.00 | 80.90 | 81.50 | 81.50 | 0.37% | 118,093 |
| Jan 6, 2026 | 81.10 | 81.50 | 80.80 | 81.20 | 81.20 | - | 150,763 |
| Jan 5, 2026 | 82.60 | 82.60 | 80.10 | 81.20 | 81.20 | -0.85% | 362,915 |