B'in Live Co., Ltd. (TPE:6625)
Taiwan · Delayed Price · Currency is TWD 72.30
-0.40 (-0.55%)
May 27, 2026, 1:30 PM CST
B'in Live Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 153,881 |
| 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 |
| May 18, 2026 | 72.70 | 72.70 | 71.60 | 71.70 | 71.70 | -0.42% | 135,712 |
| May 15, 2026 | 72.10 | 73.40 | 71.90 | 72.00 | 72.00 | - | 120,369 |
| May 14, 2026 | 72.30 | 72.70 | 72.00 | 72.00 | 72.00 | -0.41% | 120,430 |
| May 13, 2026 | 72.80 | 72.80 | 72.10 | 72.30 | 72.30 | -0.69% | 171,807 |
| May 12, 2026 | 73.20 | 73.40 | 72.70 | 72.80 | 72.80 | -0.82% | 155,108 |
| May 11, 2026 | 74.00 | 74.00 | 73.10 | 73.40 | 73.40 | -0.81% | 220,060 |
| May 8, 2026 | 74.20 | 74.20 | 73.30 | 74.00 | 74.00 | -0.13% | 99,767 |
| May 7, 2026 | 74.60 | 74.60 | 73.40 | 74.10 | 74.10 | - | 206,821 |
| May 6, 2026 | 73.50 | 74.30 | 73.10 | 74.10 | 74.10 | 1.09% | 242,115 |
| May 5, 2026 | 72.90 | 73.30 | 72.50 | 73.30 | 73.30 | 0.55% | 167,574 |
| May 4, 2026 | 73.20 | 73.60 | 72.90 | 72.90 | 72.90 | -0.41% | 173,418 |
| Apr 30, 2026 | 74.40 | 74.40 | 73.00 | 73.20 | 73.20 | -0.68% | 153,373 |
| Apr 29, 2026 | 73.50 | 74.30 | 73.10 | 73.70 | 73.70 | 0.27% | 85,799 |
| Apr 28, 2026 | 74.30 | 74.30 | 73.40 | 73.50 | 73.50 | -0.54% | 139,051 |
| Apr 27, 2026 | 76.90 | 76.90 | 73.70 | 73.90 | 73.90 | -0.27% | 218,340 |
| Apr 24, 2026 | 74.90 | 75.10 | 74.00 | 74.10 | 74.10 | -1.07% | 150,250 |
| Apr 23, 2026 | 75.30 | 75.30 | 74.00 | 74.90 | 74.90 | -0.79% | 228,082 |
| Apr 22, 2026 | 75.50 | 75.70 | 74.70 | 75.50 | 75.50 | 0.67% | 125,079 |
| Apr 21, 2026 | 75.70 | 75.70 | 74.90 | 75.00 | 75.00 | -0.13% | 149,794 |
| Apr 20, 2026 | 76.60 | 76.60 | 74.80 | 75.10 | 75.10 | -1.96% | 346,188 |
| Apr 17, 2026 | 77.50 | 77.50 | 76.50 | 76.60 | 76.60 | -0.91% | 225,485 |
| Apr 16, 2026 | 77.30 | 78.30 | 76.70 | 77.30 | 77.30 | 0.91% | 363,206 |
| 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 |