Brinno Incorporated (TPEX:7402)
Taiwan · Delayed Price · Currency is TWD 95.70
+2.30 (2.46%)
Aug 12, 2025, 1:30 PM CST
Brinno Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 93.90 | 93.90 | 93.80 | 93.80 | - | 0.43% | 59,000 |
| Aug 11, 2025 | 90.30 | 95.30 | 88.50 | 93.40 | 93.40 | 2.86% | 1,611,259 |
| Aug 8, 2025 | 93.60 | 94.40 | 90.60 | 90.80 | 90.80 | -2.89% | 1,076,101 |
| Aug 7, 2025 | 94.70 | 95.20 | 91.80 | 93.50 | 93.50 | -1.58% | 1,164,391 |
| Aug 6, 2025 | 96.20 | 96.90 | 94.10 | 95.00 | 95.00 | -2.36% | 2,017,793 |
| Aug 5, 2025 | 98.50 | 100.50 | 96.10 | 97.30 | 97.30 | -0.61% | 3,952,960 |
| Aug 4, 2025 | 93.70 | 101.50 | 92.50 | 97.90 | 97.90 | 4.48% | 5,996,517 |
| Aug 1, 2025 | 93.60 | 95.50 | 93.30 | 93.70 | 93.70 | -1.16% | 1,314,182 |
| Jul 31, 2025 | 97.40 | 97.40 | 94.30 | 94.80 | 94.80 | -2.67% | 3,453,382 |
| Jul 30, 2025 | 94.60 | 97.40 | 93.60 | 97.40 | 97.40 | 4.06% | 11,465,638 |
| Jul 29, 2025 | 89.00 | 96.00 | 88.00 | 93.60 | 93.60 | 5.41% | 8,232,907 |
| Jul 28, 2025 | 88.00 | 89.00 | 85.50 | 88.80 | 88.80 | 1.72% | 2,221,290 |
| Jul 25, 2025 | 84.20 | 88.80 | 84.10 | 87.30 | 87.30 | 3.19% | 3,742,325 |
| Jul 24, 2025 | 83.00 | 90.00 | 83.00 | 84.60 | 84.60 | 1.93% | 4,608,794 |
| Jul 23, 2025 | 77.00 | 83.80 | 77.00 | 83.00 | 83.00 | 8.78% | 1,175,536 |
| Jul 22, 2025 | 80.90 | 81.00 | 76.30 | 76.30 | 76.30 | -5.45% | 594,427 |
| Jul 21, 2025 | 80.70 | 82.20 | 80.40 | 80.70 | 80.70 | -0.12% | 231,034 |
| Jul 18, 2025 | 81.00 | 81.50 | 80.50 | 80.80 | 80.80 | - | 117,441 |
| Jul 17, 2025 | 80.50 | 81.40 | 80.30 | 80.80 | 80.80 | 0.50% | 79,982 |
| Jul 16, 2025 | 81.80 | 81.80 | 80.30 | 80.40 | 80.40 | -0.74% | 217,402 |
| Jul 15, 2025 | 82.70 | 82.70 | 80.80 | 81.00 | 81.00 | -1.46% | 221,399 |
| Jul 14, 2025 | 84.50 | 84.60 | 82.20 | 82.20 | 82.20 | -1.79% | 178,708 |
| Jul 11, 2025 | 81.80 | 84.70 | 81.40 | 83.70 | 83.70 | 3.33% | 524,633 |
| Jul 10, 2025 | 81.50 | 81.80 | 80.50 | 81.00 | 81.00 | - | 117,599 |
| Jul 9, 2025 | 82.70 | 82.70 | 80.80 | 81.00 | 81.00 | -1.46% | 223,611 |
| Jul 8, 2025 | 80.80 | 82.80 | 80.40 | 82.20 | 82.20 | 1.73% | 258,853 |
| Jul 7, 2025 | 82.80 | 82.90 | 80.60 | 80.80 | 80.80 | -2.42% | 293,263 |
| Jul 4, 2025 | 83.80 | 84.70 | 82.30 | 82.80 | 81.00 | -1.19% | 274,104 |
| Jul 3, 2025 | 84.30 | 84.50 | 83.40 | 83.80 | 81.98 | 0.60% | 216,890 |
| Jul 2, 2025 | 83.80 | 85.00 | 83.00 | 83.30 | 81.49 | 0.24% | 391,968 |
| Jul 1, 2025 | 82.50 | 83.70 | 81.90 | 83.10 | 81.29 | 2.09% | 401,734 |
| Jun 30, 2025 | 83.00 | 83.50 | 81.40 | 81.40 | 79.63 | -1.21% | 179,259 |
| Jun 27, 2025 | 81.00 | 82.50 | 80.30 | 82.40 | 80.61 | 2.11% | 299,828 |
| Jun 26, 2025 | 80.40 | 82.00 | 80.30 | 80.70 | 78.95 | -1.10% | 269,909 |
| Jun 25, 2025 | 81.80 | 82.10 | 81.30 | 81.60 | 79.83 | -0.12% | 170,708 |
| Jun 24, 2025 | 80.20 | 81.80 | 80.00 | 81.70 | 79.92 | 1.87% | 351,650 |
| Jun 23, 2025 | 82.60 | 84.50 | 80.00 | 80.20 | 78.46 | -0.50% | 805,013 |
| Jun 20, 2025 | 82.30 | 82.80 | 80.50 | 80.60 | 78.85 | -1.95% | 327,412 |
| Jun 19, 2025 | 81.30 | 85.00 | 80.80 | 82.20 | 80.41 | 0.37% | 1,204,953 |
| Jun 18, 2025 | 82.70 | 83.20 | 81.90 | 81.90 | 80.12 | -0.73% | 198,713 |
| Jun 17, 2025 | 81.50 | 83.30 | 80.60 | 82.50 | 80.71 | 1.48% | 518,872 |
| Jun 16, 2025 | 80.50 | 84.40 | 80.50 | 81.30 | 79.53 | 1.75% | 1,220,081 |
| Jun 13, 2025 | 85.30 | 86.80 | 79.90 | 79.90 | 78.16 | -2.80% | 2,410,174 |
| Jun 12, 2025 | 82.00 | 83.10 | 81.80 | 82.20 | 80.41 | 0.74% | 410,926 |
| Jun 11, 2025 | 81.50 | 81.60 | 80.40 | 81.60 | 79.83 | 0.74% | 195,179 |
| Jun 10, 2025 | 82.80 | 82.80 | 80.50 | 81.00 | 79.24 | -0.37% | 303,103 |
| Jun 9, 2025 | 80.20 | 81.50 | 79.10 | 81.30 | 79.53 | 2.26% | 323,294 |
| Jun 6, 2025 | 81.50 | 82.50 | 79.50 | 79.50 | 77.77 | -1.36% | 403,346 |
| Jun 5, 2025 | 79.40 | 80.90 | 79.10 | 80.60 | 78.85 | 2.03% | 256,451 |
| Jun 4, 2025 | 79.20 | 79.20 | 78.10 | 79.00 | 77.28 | 1.28% | 143,244 |