Brinno Incorporated (TPEX:7402)
Taiwan · Delayed Price · Currency is TWD 99.60
+1.60 (1.63%)
May 29, 2026, 1:30 PM CST
Brinno Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 101.00 | 105.50 | 99.30 | 99.60 | 99.60 | 1.63% | 545,250 |
| May 28, 2026 | 97.50 | 100.50 | 96.30 | 98.00 | 98.00 | 0.31% | 288,807 |
| May 27, 2026 | 101.00 | 101.00 | 97.70 | 97.70 | 97.70 | -0.91% | 344,751 |
| May 26, 2026 | 99.80 | 103.50 | 98.40 | 98.60 | 98.60 | -1.00% | 524,365 |
| May 25, 2026 | 97.20 | 101.50 | 93.20 | 99.60 | 99.60 | 3.00% | 719,002 |
| May 22, 2026 | 95.30 | 98.00 | 95.30 | 96.70 | 96.70 | 2.00% | 301,606 |
| May 21, 2026 | 93.80 | 96.60 | 93.60 | 94.80 | 94.80 | 1.72% | 416,314 |
| May 20, 2026 | 95.20 | 96.90 | 92.60 | 93.20 | 93.20 | -0.53% | 441,955 |
| May 19, 2026 | 95.80 | 97.90 | 93.40 | 93.70 | 93.70 | -0.53% | 609,720 |
| May 18, 2026 | 99.10 | 99.50 | 93.50 | 94.20 | 94.20 | -6.73% | 1,142,208 |
| May 15, 2026 | 102.00 | 104.00 | 100.50 | 101.00 | 101.00 | -0.49% | 495,925 |
| May 14, 2026 | 109.50 | 109.50 | 100.00 | 101.50 | 101.50 | -6.88% | 1,105,914 |
| May 13, 2026 | 113.00 | 113.50 | 108.00 | 109.00 | 109.00 | -3.11% | 565,240 |
| May 12, 2026 | 116.00 | 116.00 | 112.00 | 112.50 | 112.50 | -1.75% | 482,871 |
| May 11, 2026 | 121.50 | 121.50 | 113.00 | 114.50 | 114.50 | -8.76% | 1,043,685 |
| May 8, 2026 | 123.50 | 129.50 | 122.50 | 125.50 | 125.50 | 2.87% | 1,173,788 |
| May 7, 2026 | 123.00 | 123.50 | 120.50 | 122.00 | 122.00 | -0.41% | 279,285 |
| May 6, 2026 | 126.50 | 126.50 | 121.50 | 122.50 | 122.50 | -2.39% | 372,882 |
| May 5, 2026 | 123.50 | 126.50 | 121.50 | 125.50 | 125.50 | 2.45% | 385,818 |
| May 4, 2026 | 120.50 | 125.00 | 120.50 | 122.50 | 122.50 | 2.51% | 510,719 |
| Apr 30, 2026 | 119.00 | 121.00 | 118.00 | 119.50 | 119.50 | 0.84% | 223,570 |
| Apr 29, 2026 | 117.50 | 122.00 | 117.50 | 118.50 | 118.50 | 0.42% | 317,925 |
| Apr 28, 2026 | 117.50 | 121.00 | 116.50 | 118.00 | 118.00 | -0.84% | 347,565 |
| Apr 27, 2026 | 123.50 | 124.00 | 118.00 | 119.00 | 119.00 | -3.25% | 570,443 |
| Apr 24, 2026 | 124.50 | 126.50 | 121.00 | 123.00 | 123.00 | -3.53% | 643,982 |
| Apr 23, 2026 | 131.00 | 131.50 | 118.50 | 127.50 | 127.50 | -1.54% | 1,095,531 |
| Apr 22, 2026 | 132.50 | 133.00 | 128.50 | 129.50 | 129.50 | -0.38% | 711,761 |
| Apr 21, 2026 | 134.00 | 135.50 | 129.00 | 130.00 | 130.00 | -2.62% | 937,753 |
| Apr 20, 2026 | 132.00 | 137.50 | 128.50 | 133.50 | 133.50 | 6.37% | 1,934,088 |
| Apr 17, 2026 | 127.00 | 129.50 | 123.50 | 125.50 | 125.50 | 0.40% | 1,129,127 |
| Apr 16, 2026 | 119.50 | 131.50 | 119.00 | 125.00 | 125.00 | 3.31% | 1,500,202 |
| Apr 15, 2026 | 120.50 | 123.00 | 118.00 | 121.00 | 121.00 | 0.41% | 568,933 |
| Apr 14, 2026 | 120.50 | 122.50 | 117.50 | 120.50 | 120.50 | 0.42% | 452,356 |
| Apr 13, 2026 | 115.00 | 121.50 | 115.00 | 120.00 | 120.00 | 4.35% | 537,375 |
| Apr 10, 2026 | 114.00 | 116.00 | 114.00 | 115.00 | 115.00 | 0.88% | 208,218 |
| Apr 9, 2026 | 120.00 | 120.00 | 114.00 | 114.00 | 114.00 | -3.80% | 428,566 |
| Apr 8, 2026 | 123.00 | 123.00 | 118.00 | 118.50 | 118.50 | 1.28% | 230,039 |
| Apr 7, 2026 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | -1.68% | 207,903 |
| Apr 2, 2026 | 121.50 | 123.50 | 118.50 | 119.00 | 119.00 | - | 422,883 |
| Apr 1, 2026 | 120.00 | 121.00 | 117.50 | 119.00 | 119.00 | 2.15% | 215,795 |
| Mar 31, 2026 | 123.00 | 125.00 | 115.00 | 116.50 | 116.50 | -4.90% | 460,248 |
| Mar 30, 2026 | 119.00 | 126.50 | 119.00 | 122.50 | 122.50 | 0.82% | 667,974 |
| Mar 27, 2026 | 123.50 | 123.50 | 120.00 | 121.50 | 121.50 | -2.02% | 258,614 |
| Mar 26, 2026 | 125.00 | 127.50 | 122.50 | 124.00 | 124.00 | 0.81% | 458,869 |
| Mar 25, 2026 | 123.00 | 125.50 | 122.50 | 123.00 | 123.00 | 2.07% | 376,912 |
| Mar 24, 2026 | 126.00 | 126.50 | 120.00 | 120.50 | 120.50 | -2.82% | 733,030 |
| Mar 23, 2026 | 119.00 | 131.00 | 118.50 | 124.00 | 124.00 | 3.77% | 2,130,089 |
| Mar 20, 2026 | 119.00 | 121.50 | 117.00 | 119.50 | 119.50 | 0.84% | 377,904 |
| Mar 19, 2026 | 120.00 | 120.00 | 118.00 | 118.50 | 118.50 | -0.84% | 191,591 |
| Mar 18, 2026 | 119.00 | 120.00 | 115.50 | 119.50 | 119.50 | 1.70% | 313,382 |