B'in Live Co., Ltd. (TPE:6625)
Taiwan · Delayed Price · Currency is TWD 77.50
-4.10 (-5.02%)
Apr 16, 2026, 10:54 AM CST
B'in Live Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 82.50 | 82.50 | 81.00 | 81.60 | 76.61 | -0.49% | 799,528 |
| Apr 14, 2026 | 82.60 | 83.20 | 81.60 | 82.00 | 76.98 | -0.73% | 403,357 |
| Apr 13, 2026 | 81.00 | 83.00 | 80.10 | 82.60 | 77.54 | 4.16% | 947,362 |
| Apr 10, 2026 | 77.00 | 79.60 | 77.00 | 79.30 | 74.45 | 3.26% | 291,169 |
| Apr 9, 2026 | 77.80 | 77.80 | 76.60 | 76.80 | 72.10 | -0.78% | 109,351 |
| Apr 8, 2026 | 77.90 | 78.40 | 77.10 | 77.40 | 72.66 | 0.78% | 220,036 |
| Apr 7, 2026 | 76.60 | 77.20 | 76.30 | 76.80 | 72.10 | 0.79% | 126,973 |
| Apr 2, 2026 | 77.50 | 77.50 | 76.10 | 76.20 | 71.54 | -1.30% | 142,358 |
| Apr 1, 2026 | 75.50 | 77.40 | 75.50 | 77.20 | 72.48 | 4.32% | 196,059 |
| Mar 31, 2026 | 74.60 | 75.20 | 74.00 | 74.00 | 69.47 | -0.80% | 173,160 |
| Mar 30, 2026 | 75.50 | 75.50 | 74.30 | 74.60 | 70.03 | -2.10% | 316,756 |
| Mar 27, 2026 | 76.80 | 76.80 | 76.10 | 76.20 | 71.54 | -0.78% | 141,393 |
| Mar 26, 2026 | 77.10 | 77.80 | 76.80 | 76.80 | 72.10 | -0.39% | 167,403 |
| Mar 25, 2026 | 78.40 | 78.40 | 77.00 | 77.10 | 72.38 | -0.52% | 224,401 |
| Mar 24, 2026 | 78.60 | 78.60 | 76.80 | 77.50 | 72.76 | -0.13% | 109,407 |
| Mar 23, 2026 | 76.80 | 79.00 | 76.00 | 77.60 | 72.85 | 0.13% | 351,163 |
| Mar 20, 2026 | 78.00 | 78.30 | 77.50 | 77.50 | 72.76 | -0.64% | 191,636 |
| Mar 19, 2026 | 78.50 | 78.50 | 77.80 | 78.00 | 73.23 | -0.76% | 210,331 |
| Mar 18, 2026 | 78.90 | 79.20 | 78.10 | 78.60 | 73.79 | -0.13% | 243,953 |
| Mar 17, 2026 | 78.20 | 79.90 | 78.20 | 78.70 | 73.88 | 0.77% | 194,461 |
| Mar 16, 2026 | 78.70 | 78.70 | 78.00 | 78.10 | 73.32 | - | 161,521 |
| Mar 13, 2026 | 78.50 | 78.60 | 77.60 | 78.10 | 73.32 | -0.51% | 253,906 |
| Mar 12, 2026 | 79.80 | 80.20 | 77.90 | 78.50 | 73.70 | -4.27% | 930,424 |
| Mar 11, 2026 | 80.10 | 82.00 | 80.10 | 82.00 | 76.98 | 2.12% | 326,611 |
| Mar 10, 2026 | 81.30 | 82.20 | 80.10 | 80.30 | 75.39 | -0.12% | 394,134 |
| Mar 9, 2026 | 80.80 | 82.10 | 79.40 | 80.40 | 75.48 | -2.07% | 435,305 |
| Mar 6, 2026 | 79.00 | 83.00 | 79.00 | 82.10 | 77.08 | 2.75% | 257,767 |
| Mar 5, 2026 | 79.60 | 80.50 | 79.40 | 79.90 | 75.01 | 2.04% | 126,612 |
| Mar 4, 2026 | 80.40 | 80.40 | 77.50 | 78.30 | 73.51 | -2.61% | 374,101 |
| Mar 3, 2026 | 80.80 | 81.20 | 80.20 | 80.40 | 75.48 | -0.50% | 236,429 |
| Mar 2, 2026 | 80.80 | 81.30 | 80.60 | 80.80 | 75.86 | -0.86% | 249,218 |
| Feb 26, 2026 | 80.90 | 81.90 | 80.80 | 81.50 | 76.51 | 0.74% | 246,380 |
| Feb 25, 2026 | 80.40 | 81.40 | 80.40 | 80.90 | 75.95 | 0.75% | 176,721 |
| Feb 24, 2026 | 80.80 | 80.80 | 80.00 | 80.30 | 75.39 | -0.62% | 366,938 |
| Feb 23, 2026 | 81.50 | 82.10 | 80.40 | 80.80 | 75.86 | -0.74% | 377,833 |
| Feb 11, 2026 | 82.30 | 82.30 | 80.50 | 81.40 | 76.42 | -2.40% | 511,844 |
| Feb 10, 2026 | 82.50 | 83.60 | 82.00 | 83.40 | 78.30 | 1.46% | 142,662 |
| Feb 9, 2026 | 81.90 | 82.60 | 81.20 | 82.20 | 77.17 | 1.36% | 137,948 |
| Feb 6, 2026 | 82.10 | 82.10 | 80.30 | 81.10 | 76.14 | -1.34% | 270,582 |
| Feb 5, 2026 | 82.90 | 83.20 | 81.70 | 82.20 | 77.17 | -0.84% | 293,791 |
| Feb 4, 2026 | 83.10 | 84.10 | 82.50 | 82.90 | 77.83 | -0.72% | 243,208 |
| Feb 3, 2026 | 86.00 | 86.00 | 83.50 | 83.50 | 78.39 | -2.91% | 332,960 |
| Feb 2, 2026 | 83.50 | 86.10 | 82.80 | 86.00 | 80.74 | 2.99% | 357,402 |
| Jan 30, 2026 | 84.40 | 84.40 | 83.20 | 83.50 | 78.39 | -1.42% | 284,999 |
| Jan 29, 2026 | 85.60 | 85.60 | 84.40 | 84.70 | 79.52 | -0.94% | 210,751 |
| Jan 28, 2026 | 86.80 | 86.80 | 85.50 | 85.50 | 80.27 | -1.72% | 238,731 |
| Jan 27, 2026 | 87.50 | 87.80 | 87.00 | 87.00 | 81.68 | -0.57% | 136,299 |
| Jan 26, 2026 | 88.10 | 88.10 | 87.20 | 87.50 | 82.15 | -0.46% | 94,886 |
| Jan 23, 2026 | 88.70 | 88.90 | 87.60 | 87.90 | 82.52 | -0.34% | 139,284 |
| Jan 22, 2026 | 87.60 | 88.50 | 87.60 | 88.20 | 82.80 | 0.92% | 251,306 |