Brinno Incorporated (TPEX:7402)
Taiwan · Delayed Price · Currency is TWD 141.00
+3.00 (2.17%)
Oct 9, 2025, 1:30 PM CST
Brinno Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 138.00 | 142.50 | 134.00 | 141.00 | 141.00 | 2.17% | 1,689,398 |
| Oct 8, 2025 | 138.00 | 139.00 | 132.50 | 138.00 | 138.00 | -0.36% | 1,813,904 |
| Oct 7, 2025 | 145.00 | 145.00 | 135.50 | 138.50 | 138.50 | -6.10% | 4,402,206 |
| Oct 3, 2025 | 137.00 | 147.50 | 136.00 | 147.50 | 147.50 | 9.67% | 4,028,046 |
| Oct 2, 2025 | 135.00 | 138.00 | 131.00 | 134.50 | 134.50 | 0.37% | 1,202,705 |
| Oct 1, 2025 | 138.00 | 142.50 | 133.00 | 134.00 | 134.00 | -2.19% | 1,845,988 |
| Sep 30, 2025 | 132.00 | 138.50 | 131.00 | 137.00 | 137.00 | 1.86% | 2,271,929 |
| Sep 29, 2025 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - | - |
| Sep 26, 2025 | 148.50 | 148.50 | 134.50 | 134.50 | 134.50 | -9.73% | 4,782,655 |
| Sep 25, 2025 | 152.50 | 157.50 | 145.50 | 149.00 | 149.00 | -5.40% | 5,504,185 |
| Sep 24, 2025 | 155.00 | 159.00 | 149.50 | 157.50 | 157.50 | 0.64% | 790,971 |
| Sep 23, 2025 | 156.50 | 156.50 | 151.00 | 156.50 | 156.50 | -2.19% | 655,036 |
| Sep 22, 2025 | 153.50 | 163.50 | 153.50 | 160.00 | 160.00 | 7.38% | 864,950 |
| Sep 19, 2025 | 147.50 | 152.00 | 146.00 | 149.00 | 149.00 | 2.76% | 368,817 |
| Sep 18, 2025 | 153.00 | 153.00 | 144.50 | 145.00 | 145.00 | -2.36% | 606,713 |
| Sep 17, 2025 | 152.50 | 152.50 | 145.50 | 148.50 | 148.50 | -4.19% | 812,039 |
| Sep 16, 2025 | 145.50 | 155.00 | 145.50 | 155.00 | 155.00 | 7.64% | 839,155 |
| Sep 15, 2025 | 163.00 | 163.00 | 144.00 | 144.00 | 144.00 | -10.00% | 1,527,034 |
| Sep 12, 2025 | 160.00 | 160.00 | 155.00 | 160.00 | 160.00 | -1.23% | 1,017,416 |
| Sep 11, 2025 | 172.00 | 172.00 | 161.50 | 162.00 | 162.00 | 0.62% | 1,255,333 |
| Sep 10, 2025 | 158.50 | 167.50 | 158.50 | 161.00 | 161.00 | -1.83% | 2,413,531 |
| Sep 9, 2025 | 163.00 | 166.00 | 155.00 | 164.00 | 164.00 | - | 2,441,473 |
| Sep 8, 2025 | 156.00 | 164.00 | 155.50 | 164.00 | 164.00 | 9.70% | 2,381,356 |
| Sep 5, 2025 | 142.50 | 149.50 | 138.00 | 149.50 | 149.50 | 9.93% | 4,018,431 |
| Sep 4, 2025 | 136.00 | 136.00 | 135.50 | 136.00 | 136.00 | 9.68% | 4,960,085 |
| Sep 3, 2025 | 113.50 | 124.00 | 113.50 | 124.00 | 124.00 | 9.73% | 1,615,148 |
| Sep 2, 2025 | 119.50 | 121.50 | 111.00 | 113.00 | 113.00 | -4.24% | 1,415,946 |
| Sep 1, 2025 | 131.00 | 132.00 | 118.00 | 118.00 | 118.00 | -8.53% | 2,189,653 |
| Aug 29, 2025 | 132.00 | 135.00 | 127.50 | 129.00 | 129.00 | -2.27% | 13,566,746 |
| Aug 28, 2025 | 122.50 | 132.00 | 119.50 | 132.00 | 132.00 | 10.00% | 10,087,947 |
| Aug 27, 2025 | 115.00 | 124.50 | 111.00 | 120.00 | 120.00 | 4.80% | 15,959,000 |
| Aug 26, 2025 | 108.50 | 114.50 | 107.50 | 114.50 | 114.50 | 9.57% | 13,332,696 |
| Aug 25, 2025 | 98.00 | 104.50 | 96.40 | 104.50 | 104.50 | 9.54% | 6,219,763 |
| Aug 22, 2025 | 94.50 | 102.00 | 94.00 | 95.40 | 95.40 | 2.58% | 10,792,478 |
| Aug 21, 2025 | 91.70 | 95.50 | 90.50 | 93.00 | 93.00 | 1.86% | 1,775,910 |
| Aug 20, 2025 | 92.70 | 96.50 | 91.10 | 91.30 | 91.30 | -0.33% | 2,294,499 |
| Aug 19, 2025 | 95.90 | 97.40 | 91.10 | 91.60 | 91.60 | -1.93% | 1,928,274 |
| Aug 18, 2025 | 92.20 | 96.00 | 92.00 | 93.40 | 93.40 | 1.97% | 1,892,684 |
| Aug 15, 2025 | 92.60 | 92.70 | 90.80 | 91.60 | 91.60 | 0.77% | 629,732 |
| Aug 14, 2025 | 92.50 | 93.40 | 89.80 | 90.90 | 90.90 | -1.41% | 842,520 |
| Aug 13, 2025 | 95.80 | 96.40 | 92.00 | 92.20 | 92.20 | -3.66% | 1,089,003 |
| Aug 12, 2025 | 93.90 | 95.70 | 91.40 | 95.70 | 95.70 | 2.46% | 1,374,219 |
| Aug 11, 2025 | 90.30 | 95.30 | 88.50 | 93.40 | 93.40 | 2.86% | 1,615,259 |
| 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 |