B'in Live Co., Ltd. (TPE:6625)
Taiwan · Delayed Price · Currency is TWD 72.90
-1.00 (-1.35%)
Jul 30, 2026, 1:30 PM CST
B'in Live Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 74.90 | 74.90 | 72.40 | 73.90 | 73.90 | -0.14% | 167,442 |
| Jul 28, 2026 | 73.70 | 74.90 | 73.70 | 74.00 | 74.00 | -1.33% | 137,477 |
| Jul 27, 2026 | 75.20 | 75.90 | 74.80 | 75.00 | 75.00 | -0.27% | 57,273 |
| Jul 24, 2026 | 75.20 | 75.50 | 74.60 | 75.20 | 75.20 | - | 100,412 |
| Jul 23, 2026 | 75.40 | 75.60 | 75.00 | 75.20 | 75.20 | 0.13% | 89,853 |
| Jul 22, 2026 | 76.00 | 76.00 | 74.90 | 75.10 | 75.10 | -1.05% | 140,721 |
| Jul 21, 2026 | 76.00 | 76.20 | 75.80 | 75.90 | 75.90 | -0.13% | 97,511 |
| Jul 20, 2026 | 77.10 | 77.80 | 75.70 | 76.00 | 76.00 | -1.30% | 162,225 |
| Jul 17, 2026 | 78.00 | 78.00 | 76.60 | 77.00 | 77.00 | -2.04% | 290,116 |
| Jul 16, 2026 | 78.30 | 79.90 | 78.20 | 78.60 | 78.60 | 0.38% | 180,540 |
| Jul 15, 2026 | 77.90 | 78.50 | 77.60 | 78.30 | 78.30 | 0.38% | 97,814 |
| Jul 14, 2026 | 76.60 | 78.80 | 75.80 | 78.00 | 78.00 | -2.62% | 578,771 |
| Jul 13, 2026 | 79.20 | 80.40 | 78.50 | 80.10 | 80.10 | 1.52% | 282,402 |
| Jul 9, 2026 | 79.00 | 79.00 | 78.10 | 78.90 | 78.90 | -0.38% | 128,281 |
| Jul 8, 2026 | 78.20 | 79.20 | 77.60 | 79.20 | 79.20 | -0.13% | 198,064 |
| Jul 7, 2026 | 79.80 | 79.90 | 78.50 | 79.30 | 79.30 | 0.13% | 247,847 |
| Jul 6, 2026 | 79.90 | 79.90 | 78.90 | 79.20 | 79.20 | 0.25% | 131,715 |
| Jul 3, 2026 | 79.10 | 80.10 | 79.00 | 79.00 | 79.00 | -0.25% | 216,837 |
| Jul 2, 2026 | 77.90 | 79.30 | 77.90 | 79.20 | 79.20 | 1.28% | 105,290 |
| Jul 1, 2026 | 78.90 | 78.90 | 77.00 | 78.20 | 78.20 | -0.76% | 209,910 |
| Jun 30, 2026 | 79.00 | 79.00 | 78.50 | 78.80 | 78.80 | -0.13% | 117,540 |
| Jun 29, 2026 | 77.30 | 79.20 | 77.30 | 78.90 | 78.90 | 2.07% | 162,254 |
| Jun 26, 2026 | 77.60 | 77.70 | 77.00 | 77.30 | 77.30 | -1.28% | 184,531 |
| Jun 25, 2026 | 78.00 | 78.30 | 77.70 | 78.30 | 78.30 | 0.77% | 139,819 |
| Jun 24, 2026 | 78.20 | 78.20 | 77.70 | 77.70 | 77.70 | -0.64% | 116,074 |
| Jun 23, 2026 | 80.00 | 80.00 | 77.60 | 78.20 | 78.20 | -2.01% | 254,602 |
| Jun 22, 2026 | 79.80 | 80.50 | 79.50 | 79.80 | 79.80 | 0.76% | 196,658 |
| Jun 18, 2026 | 79.80 | 79.80 | 78.70 | 79.20 | 79.20 | 0.25% | 213,168 |
| Jun 17, 2026 | 78.60 | 79.90 | 78.60 | 79.00 | 79.00 | 1.41% | 338,549 |
| Jun 16, 2026 | 77.80 | 78.10 | 77.40 | 77.90 | 77.90 | 0.39% | 186,580 |
| Jun 15, 2026 | 77.80 | 78.10 | 77.50 | 77.60 | 77.60 | 0.13% | 242,381 |
| Jun 12, 2026 | 77.70 | 78.70 | 77.30 | 77.50 | 77.50 | -0.26% | 309,934 |
| Jun 11, 2026 | 78.30 | 81.00 | 77.00 | 77.70 | 77.70 | 3.60% | 849,820 |
| Jun 10, 2026 | 74.80 | 75.80 | 74.80 | 75.00 | 75.00 | 0.40% | 256,416 |
| Jun 9, 2026 | 73.70 | 75.30 | 73.70 | 74.70 | 74.70 | 1.08% | 143,575 |
| Jun 8, 2026 | 72.60 | 74.20 | 72.00 | 73.90 | 73.90 | -1.07% | 225,762 |
| Jun 5, 2026 | 74.70 | 74.90 | 74.20 | 74.70 | 74.70 | - | 138,581 |
| Jun 4, 2026 | 74.60 | 75.20 | 74.30 | 74.70 | 74.70 | 1.08% | 321,858 |
| Jun 3, 2026 | 73.70 | 73.90 | 73.20 | 73.90 | 73.90 | 0.41% | 154,660 |
| Jun 2, 2026 | 73.60 | 74.30 | 73.30 | 73.60 | 73.60 | - | 153,437 |
| Jun 1, 2026 | 73.10 | 73.60 | 72.80 | 73.60 | 73.60 | 0.27% | 147,205 |
| May 29, 2026 | 72.40 | 74.00 | 72.40 | 73.40 | 73.40 | 1.66% | 140,898 |
| May 28, 2026 | 72.40 | 72.50 | 71.80 | 72.20 | 72.20 | -0.14% | 159,557 |
| May 27, 2026 | 72.70 | 73.00 | 72.30 | 72.30 | 72.30 | -0.55% | 134,685 |
| May 26, 2026 | 73.60 | 73.60 | 72.50 | 72.70 | 72.70 | -1.36% | 263,456 |
| May 25, 2026 | 75.00 | 75.10 | 73.40 | 73.70 | 73.70 | 0.82% | 221,870 |
| May 22, 2026 | 73.60 | 73.60 | 72.70 | 73.10 | 73.10 | -0.54% | 154,001 |
| May 21, 2026 | 72.40 | 73.80 | 72.30 | 73.50 | 73.50 | 1.80% | 131,659 |
| May 20, 2026 | 72.30 | 73.60 | 72.10 | 72.20 | 72.20 | -0.41% | 75,254 |
| May 19, 2026 | 71.70 | 74.00 | 71.70 | 72.50 | 72.50 | 1.12% | 142,479 |