Brinno Incorporated (TPEX:7402)
Taiwan · Delayed Price · Currency is TWD 131.50
-2.00 (-1.50%)
Dec 31, 2025, 1:30 PM CST
Brinno Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 133.00 | 133.50 | 130.50 | 131.50 | 131.50 | -1.50% | 798,587 |
| Dec 30, 2025 | 142.00 | 146.50 | 133.00 | 133.50 | 133.50 | -3.61% | 3,600,378 |
| Dec 29, 2025 | 135.00 | 141.50 | 134.50 | 138.50 | 138.50 | 4.92% | 3,695,298 |
| Dec 26, 2025 | 133.00 | 134.50 | 129.00 | 132.00 | 132.00 | - | 1,121,130 |
| Dec 24, 2025 | 140.00 | 140.00 | 132.00 | 132.00 | 132.00 | -5.38% | 2,736,061 |
| Dec 23, 2025 | 131.00 | 140.50 | 128.50 | 139.50 | 139.50 | 8.98% | 4,638,261 |
| Dec 22, 2025 | 125.50 | 130.50 | 124.50 | 128.00 | 128.00 | 5.79% | 1,687,713 |
| Dec 19, 2025 | 128.00 | 129.00 | 120.50 | 121.00 | 121.00 | -5.47% | 1,788,161 |
| Dec 18, 2025 | 129.00 | 131.00 | 125.00 | 128.00 | 128.00 | -0.78% | 119,742 |
| Dec 17, 2025 | 131.00 | 131.00 | 127.00 | 129.00 | 129.00 | 1.57% | 55,306 |
| Dec 16, 2025 | 131.00 | 131.00 | 125.00 | 127.00 | 127.00 | -3.05% | 115,721 |
| Dec 15, 2025 | 128.50 | 133.00 | 128.50 | 131.00 | 131.00 | 0.77% | 105,418 |
| Dec 12, 2025 | 131.50 | 131.50 | 129.50 | 130.00 | 130.00 | -1.14% | 84,222 |
| Dec 11, 2025 | 133.00 | 133.50 | 131.00 | 131.50 | 131.50 | -0.38% | 149,130 |
| Dec 10, 2025 | 132.00 | 132.50 | 131.50 | 132.00 | 132.00 | -0.38% | 115,317 |
| Dec 9, 2025 | 132.00 | 134.00 | 131.50 | 132.50 | 132.50 | 1.92% | 270,129 |
| Dec 8, 2025 | 130.50 | 131.00 | 129.50 | 130.00 | 130.00 | -0.38% | 169,219 |
| Dec 5, 2025 | 131.00 | 131.00 | 129.00 | 130.50 | 130.50 | - | 107,847 |
| Dec 4, 2025 | 131.50 | 131.50 | 127.50 | 130.50 | 130.50 | 0.38% | 159,508 |
| Dec 3, 2025 | 126.50 | 130.00 | 126.50 | 130.00 | 130.00 | 1.56% | 289,096 |
| Dec 2, 2025 | 132.00 | 135.50 | 128.00 | 128.00 | 128.00 | -4.48% | 2,994,833 |
| Dec 1, 2025 | 134.00 | 136.00 | 126.00 | 134.00 | 134.00 | 2.29% | 4,632,214 |
| Nov 28, 2025 | 142.00 | 151.00 | 128.50 | 131.00 | 131.00 | -5.07% | 8,461,765 |
| Nov 27, 2025 | 130.00 | 140.00 | 121.00 | 138.00 | 138.00 | 6.15% | 10,035,020 |
| Nov 26, 2025 | 125.00 | 130.00 | 124.00 | 130.00 | 130.00 | 9.70% | 3,400,184 |
| Nov 25, 2025 | 112.50 | 122.50 | 112.50 | 118.50 | 118.50 | 6.28% | 355,758 |
| Nov 24, 2025 | 103.00 | 111.50 | 103.00 | 111.50 | 111.50 | 9.85% | 143,156 |
| Nov 21, 2025 | 106.00 | 106.00 | 101.00 | 101.50 | 101.50 | -4.25% | 77,733 |
| Nov 20, 2025 | 106.50 | 108.00 | 106.00 | 106.00 | 106.00 | -1.85% | 62,431 |
| Nov 19, 2025 | 105.00 | 108.00 | 104.00 | 108.00 | 108.00 | 6.40% | 154,468 |
| Nov 18, 2025 | 101.00 | 102.50 | 101.00 | 101.50 | 101.50 | -1.46% | 188,722 |
| Nov 17, 2025 | 111.00 | 112.00 | 103.00 | 103.00 | 103.00 | -5.50% | 151,913 |
| Nov 14, 2025 | 106.00 | 113.50 | 106.00 | 109.00 | 109.00 | -2.24% | 163,310 |
| Nov 13, 2025 | 114.50 | 114.50 | 111.00 | 111.50 | 111.50 | -2.19% | 134,233 |
| Nov 12, 2025 | 110.00 | 114.00 | 110.00 | 114.00 | 114.00 | 2.24% | 253,183 |
| Nov 11, 2025 | 110.00 | 113.00 | 107.50 | 111.50 | 111.50 | 0.90% | 2,021,854 |
| Nov 10, 2025 | 101.00 | 110.50 | 101.00 | 110.50 | 110.50 | - | 1,158,945 |
| Nov 7, 2025 | 115.50 | 115.50 | 109.00 | 110.50 | 110.50 | -4.33% | 1,179,494 |
| Nov 6, 2025 | 117.00 | 117.00 | 113.00 | 115.50 | 115.50 | -1.28% | 1,056,173 |
| Nov 5, 2025 | 114.00 | 122.50 | 114.00 | 117.00 | 117.00 | 0.43% | 2,873,860 |
| Nov 4, 2025 | 116.50 | 124.00 | 116.50 | 116.50 | 116.50 | 1.30% | 3,543,672 |
| Nov 3, 2025 | 114.50 | 120.50 | 113.00 | 115.00 | 115.00 | - | 2,248,301 |
| Oct 31, 2025 | 116.00 | 118.00 | 113.50 | 115.00 | 115.00 | -0.86% | 789,551 |
| Oct 30, 2025 | 124.50 | 124.50 | 114.50 | 116.00 | 116.00 | -7.20% | 2,800,487 |
| Oct 29, 2025 | 134.50 | 135.50 | 125.00 | 125.00 | 125.00 | -9.75% | 2,695,736 |
| Oct 28, 2025 | 140.00 | 140.00 | 136.00 | 138.50 | 138.50 | -1.07% | 104,517 |
| Oct 27, 2025 | 137.50 | 140.00 | 136.50 | 140.00 | 140.00 | 2.94% | 151,435 |
| Oct 23, 2025 | 136.50 | 138.50 | 135.00 | 136.00 | 136.00 | -0.37% | 124,166 |
| Oct 22, 2025 | 138.00 | 138.00 | 136.00 | 136.50 | 136.50 | 1.11% | 86,547 |
| Oct 21, 2025 | 138.50 | 138.50 | 134.00 | 135.00 | 135.00 | -2.17% | 117,918 |