Brinno Incorporated (TPEX:7402)
Taiwan · Delayed Price · Currency is TWD 99.20
-0.40 (-0.40%)
Oct 8, 2026, 1:30 PM CST
Brinno Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 100.50 | 100.50 | 99.20 | 99.20 | 99.20 | -0.40% | 62,433 |
| Oct 7, 2026 | 99.50 | 101.00 | 99.10 | 99.60 | 99.60 | 0.10% | 157,698 |
| Oct 6, 2026 | 100.00 | 100.50 | 99.30 | 99.50 | 99.50 | - | 105,283 |
| Oct 5, 2026 | 101.00 | 101.00 | 99.30 | 99.50 | 99.50 | -1.49% | 181,611 |
| Oct 2, 2026 | 100.50 | 102.00 | 99.70 | 101.00 | 101.00 | 0.50% | 112,191 |
| Oct 1, 2026 | 102.00 | 102.00 | 100.00 | 100.50 | 100.50 | -0.50% | 120,712 |
| Sep 30, 2026 | 99.90 | 102.50 | 99.50 | 101.00 | 101.00 | 1.92% | 194,569 |
| Sep 29, 2026 | 99.90 | 100.50 | 99.10 | 99.10 | 99.10 | -0.70% | 177,863 |
| Sep 24, 2026 | 99.80 | 100.00 | 99.00 | 99.80 | 99.80 | -0.20% | 89,575 |
| Sep 23, 2026 | 100.00 | 102.00 | 99.90 | 100.00 | 100.00 | - | 182,395 |
| Sep 22, 2026 | 101.50 | 101.50 | 100.00 | 100.00 | 100.00 | -0.99% | 134,673 |
| Sep 21, 2026 | 104.00 | 104.00 | 100.50 | 101.00 | 101.00 | - | 130,516 |
| Sep 18, 2026 | 100.50 | 101.00 | 100.00 | 101.00 | 101.00 | 1.00% | 120,399 |
| Sep 17, 2026 | 100.50 | 101.50 | 99.70 | 100.00 | 100.00 | - | 134,893 |
| Sep 16, 2026 | 99.00 | 100.00 | 98.60 | 100.00 | 100.00 | 1.01% | 140,883 |
| Sep 15, 2026 | 100.50 | 101.00 | 98.60 | 99.00 | 99.00 | -2.46% | 186,095 |
| Sep 14, 2026 | 101.50 | 103.50 | 101.00 | 101.50 | 101.50 | 1.00% | 230,846 |
| Sep 11, 2026 | 101.50 | 106.00 | 100.00 | 100.50 | 100.50 | - | 750,273 |
| Sep 10, 2026 | 102.00 | 102.50 | 100.50 | 100.50 | 100.50 | -1.47% | 158,328 |
| Sep 9, 2026 | 103.00 | 103.00 | 101.50 | 102.00 | 102.00 | 0.99% | 143,459 |
| Sep 8, 2026 | 104.50 | 104.50 | 101.00 | 101.00 | 101.00 | -3.35% | 286,191 |
| Sep 7, 2026 | 106.00 | 106.00 | 103.00 | 104.50 | 104.50 | - | 203,579 |
| Sep 4, 2026 | 104.00 | 105.00 | 102.50 | 104.50 | 104.50 | 1.46% | 301,471 |
| Sep 3, 2026 | 106.00 | 108.50 | 103.00 | 103.00 | 103.00 | -4.19% | 540,502 |
| Sep 2, 2026 | 109.00 | 110.50 | 107.50 | 107.50 | 107.50 | -1.83% | 302,668 |
| Sep 1, 2026 | 110.00 | 112.00 | 109.50 | 109.50 | 109.50 | - | 354,789 |
| Aug 31, 2026 | 112.00 | 113.00 | 109.50 | 109.50 | 109.50 | -2.67% | 523,005 |
| Aug 28, 2026 | 118.00 | 120.00 | 109.00 | 112.50 | 112.50 | -4.26% | 2,312,222 |
| Aug 27, 2026 | 111.00 | 121.00 | 110.50 | 117.50 | 117.50 | 6.82% | 5,659,079 |
| Aug 26, 2026 | 107.00 | 113.00 | 107.00 | 110.00 | 110.00 | 3.77% | 681,789 |
| Aug 25, 2026 | 105.00 | 107.00 | 103.50 | 106.00 | 106.00 | 0.47% | 155,553 |
| Aug 24, 2026 | 106.50 | 107.00 | 105.50 | 105.50 | 105.50 | -0.94% | 158,793 |
| Aug 21, 2026 | 108.50 | 109.00 | 105.50 | 106.50 | 106.50 | -1.39% | 266,569 |
| Aug 20, 2026 | 109.50 | 115.00 | 108.00 | 108.00 | 108.00 | -0.92% | 976,742 |
| Aug 19, 2026 | 111.00 | 114.50 | 107.00 | 109.00 | 109.00 | -3.54% | 547,158 |
| Aug 18, 2026 | 115.50 | 119.50 | 112.50 | 113.00 | 113.00 | -4.24% | 1,284,211 |
| Aug 17, 2026 | 122.00 | 123.00 | 112.50 | 118.00 | 118.00 | 2.16% | 3,586,199 |
| Aug 14, 2026 | 107.00 | 115.50 | 103.50 | 115.50 | 115.50 | 10.00% | 1,410,474 |
| Aug 13, 2026 | 104.50 | 106.00 | 104.00 | 105.00 | 105.00 | 0.96% | 350,297 |
| Aug 12, 2026 | 107.00 | 107.00 | 103.00 | 104.00 | 104.00 | -2.35% | 433,076 |
| Aug 11, 2026 | 103.00 | 112.00 | 100.50 | 106.50 | 106.50 | 3.40% | 1,141,738 |
| Aug 10, 2026 | 103.50 | 105.00 | 103.00 | 103.00 | 103.00 | -0.48% | 226,561 |
| Aug 7, 2026 | 104.50 | 105.50 | 102.50 | 103.50 | 103.50 | -0.96% | 222,509 |
| Aug 6, 2026 | 106.00 | 106.00 | 102.50 | 104.50 | 104.50 | -1.42% | 251,322 |
| Aug 5, 2026 | 104.50 | 106.50 | 104.00 | 106.00 | 106.00 | 3.92% | 584,725 |
| Aug 4, 2026 | 101.50 | 105.00 | 101.00 | 102.00 | 102.00 | 0.99% | 552,959 |
| Aug 3, 2026 | 102.00 | 102.50 | 100.00 | 101.00 | 101.00 | -0.98% | 331,669 |
| Jul 31, 2026 | 99.40 | 102.50 | 98.90 | 102.00 | 102.00 | 8.51% | 528,204 |
| Jul 30, 2026 | 94.00 | 98.50 | 93.50 | 94.00 | 94.00 | -2.39% | 548,409 |
| Jul 29, 2026 | 101.00 | 104.50 | 91.50 | 96.30 | 96.30 | -5.12% | 935,760 |