B'in Live Co., Ltd. (TPE:6625)
Taiwan · Delayed Price · Currency is TWD 76.60
-0.40 (-0.52%)
Aug 20, 2026, 1:30 PM CST
B'in Live Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 77.60 | 77.60 | 76.60 | 76.60 | 76.60 | -0.52% | 58,278 |
| Aug 19, 2026 | 77.40 | 77.40 | 76.30 | 77.00 | 77.00 | 0.26% | 42,839 |
| Aug 18, 2026 | 76.80 | 77.00 | 76.30 | 76.80 | 76.80 | -0.65% | 66,851 |
| Aug 17, 2026 | 77.30 | 77.50 | 77.00 | 77.30 | 77.30 | -0.26% | 48,256 |
| Aug 14, 2026 | 77.30 | 77.90 | 77.30 | 77.50 | 77.50 | - | 119,783 |
| Aug 13, 2026 | 78.10 | 78.10 | 76.90 | 77.50 | 77.50 | -0.26% | 79,793 |
| Aug 12, 2026 | 77.70 | 78.50 | 77.10 | 77.70 | 77.70 | 1.83% | 179,493 |
| Aug 11, 2026 | 76.00 | 76.60 | 74.80 | 76.30 | 76.30 | -1.04% | 164,870 |
| Aug 10, 2026 | 78.40 | 78.60 | 76.20 | 77.10 | 77.10 | -1.53% | 154,527 |
| Aug 7, 2026 | 77.50 | 78.90 | 77.30 | 78.30 | 78.30 | 1.95% | 158,544 |
| Aug 6, 2026 | 76.70 | 77.10 | 76.40 | 76.80 | 76.80 | 0.13% | 51,291 |
| Aug 5, 2026 | 77.40 | 77.40 | 76.50 | 76.70 | 76.70 | -0.39% | 69,307 |
| Aug 4, 2026 | 77.10 | 77.70 | 76.50 | 77.00 | 77.00 | -0.26% | 77,913 |
| Aug 3, 2026 | 74.70 | 77.30 | 74.50 | 77.20 | 77.20 | 3.49% | 129,106 |
| Jul 31, 2026 | 73.40 | 75.40 | 73.40 | 74.60 | 74.60 | 2.33% | 153,372 |
| Jul 30, 2026 | 73.50 | 74.70 | 72.90 | 72.90 | 72.90 | -1.35% | 151,577 |
| 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 |