Brinno Incorporated (TPEX:7402)
Taiwan · Delayed Price · Currency is TWD 112.50
-5.00 (-4.26%)
Aug 28, 2026, 1:30 PM CST
Brinno Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 102.50 | 106.50 | 101.00 | 101.50 | 101.50 | -3.33% | 660,111 |
| Jul 27, 2026 | 109.00 | 109.00 | 103.00 | 105.00 | 105.00 | -4.11% | 507,508 |
| Jul 24, 2026 | 109.00 | 115.50 | 108.50 | 109.50 | 109.50 | -0.45% | 1,814,189 |
| Jul 23, 2026 | 113.50 | 114.00 | 107.00 | 110.00 | 110.00 | -4.35% | 1,272,383 |
| Jul 22, 2026 | 119.00 | 123.00 | 113.50 | 115.00 | 115.00 | -4.56% | 1,771,130 |
| Jul 21, 2026 | 113.50 | 124.00 | 112.50 | 120.50 | 120.50 | 6.17% | 2,128,867 |
| Jul 20, 2026 | 119.00 | 126.50 | 113.50 | 113.50 | 113.50 | -2.99% | 3,513,910 |
| Jul 17, 2026 | 123.50 | 132.00 | 116.00 | 117.00 | 117.00 | -8.24% | 2,546,731 |
| Jul 16, 2026 | 133.00 | 135.00 | 127.50 | 127.50 | 127.50 | -5.90% | 1,799,727 |
| Jul 15, 2026 | 143.00 | 144.00 | 133.00 | 135.50 | 135.50 | -4.24% | 2,257,317 |
| Jul 14, 2026 | 143.50 | 149.50 | 138.00 | 141.50 | 141.50 | -1.39% | 7,831,195 |
| Jul 13, 2026 | 134.00 | 144.00 | 133.50 | 144.00 | 143.50 | 9.92% | 2,695,907 |
| Jul 9, 2026 | 140.00 | 145.00 | 131.00 | 131.00 | 130.55 | -3.32% | 3,934,062 |
| Jul 8, 2026 | 128.00 | 135.50 | 124.50 | 135.50 | 135.03 | 9.72% | 3,443,529 |
| Jul 7, 2026 | 135.50 | 135.50 | 123.00 | 123.50 | 123.07 | -9.19% | 2,640,975 |
| Jul 6, 2026 | 141.00 | 148.00 | 135.00 | 136.00 | 135.53 | -1.81% | 9,747,120 |
| Jul 3, 2026 | 126.00 | 138.50 | 125.00 | 138.50 | 138.02 | 9.92% | 4,885,923 |
| Jul 2, 2026 | 128.00 | 136.00 | 125.00 | 126.00 | 125.56 | -0.40% | 5,006,084 |
| Jul 1, 2026 | 121.50 | 126.50 | 120.50 | 126.50 | 126.06 | 10.00% | 2,386,967 |
| Jun 30, 2026 | 112.00 | 118.00 | 110.50 | 115.00 | 114.60 | 5.50% | 4,184,705 |
| Jun 29, 2026 | 102.50 | 109.00 | 102.00 | 109.00 | 108.62 | 9.88% | 874,112 |
| Jun 26, 2026 | 99.80 | 104.00 | 97.20 | 99.20 | 98.86 | -0.70% | 350,146 |
| Jun 25, 2026 | 103.00 | 103.00 | 99.90 | 99.90 | 99.55 | -2.06% | 219,388 |
| Jun 24, 2026 | 103.00 | 105.00 | 100.50 | 102.00 | 101.65 | -0.97% | 348,731 |
| Jun 23, 2026 | 106.50 | 107.50 | 101.00 | 103.00 | 102.64 | 1.98% | 1,430,124 |
| Jun 22, 2026 | 97.00 | 101.00 | 96.80 | 101.00 | 100.65 | 9.66% | 504,058 |
| Jun 18, 2026 | 91.30 | 92.80 | 91.00 | 92.10 | 91.78 | 0.99% | 120,239 |