B'In Live Co., Ltd.(TW:6625)
NT$70.90+2.30 (+3.35%)
TW:6625
B'In Live Co., Ltd. historical prices
NT$70.90
At close:+2.30 (+3.35%)
B'In Live Co., Ltd. (6625) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 70.40 | 71.40 | 69.30 | 70.90 | 70.90 | +3.35% | 67,917 | 1.04 |
| Nov 10, 2026 | 68.70 | 69.80 | 68.50 | 68.60 | 68.60 | +1.63% | 49,758 | 0.76 |
| Nov 09, 2026 | 67.70 | 69.20 | 67.50 | 68.50 | 68.50 | +1.48% | 133,571 | 2.01 |
| Nov 06, 2026 | 67.20 | 69.10 | 65.00 | 67.50 | 67.50 | -2.46% | 309,608 | 4.82 |
| Nov 05, 2026 | 70.50 | 70.90 | 68.00 | 69.20 | 69.20 | -1.84% | 131,223 | 2.03 |
| Nov 04, 2026 | 70.50 | 70.60 | 69.40 | 70.50 | 70.50 | 0.00% | 79,026 | 1.20 |
| Nov 03, 2026 | 70.80 | 71.80 | 70.10 | 70.50 | 70.50 | -0.42% | 84,067 | 1.29 |
| Nov 02, 2026 | 71.80 | 71.80 | 70.40 | 70.80 | 70.80 | -1.39% | 100,030 | 1.54 |
| Oct 30, 2026 | 72.90 | 72.90 | 71.10 | 71.80 | 71.80 | -1.64% | 85,913 | 1.33 |
| Oct 29, 2026 | 72.80 | 73.00 | 72.60 | 73.00 | 73.00 | +0.14% | 24,247 | 0.37 |
| Oct 28, 2026 | 73.00 | 73.00 | 72.50 | 72.90 | 72.90 | +0.41% | 33,840 | 0.50 |
| Oct 27, 2026 | 72.10 | 72.80 | 72.10 | 72.60 | 72.60 | +0.14% | 33,322 | 0.47 |
| Oct 26, 2026 | 72.50 | 72.80 | 72.30 | 72.50 | 72.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 72.50 | 72.80 | 72.30 | 72.50 | 72.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 72.40 | 72.80 | 72.30 | 72.50 | 72.50 | -0.41% | 43,241 | 0.57 |
| Oct 21, 2026 | 72.70 | 73.10 | 72.40 | 72.80 | 72.80 | 0.00% | 60,344 | 0.80 |
| Oct 20, 2026 | 72.60 | 73.10 | 72.00 | 72.80 | 72.80 | +0.14% | 60,522 | 0.79 |
| Oct 19, 2026 | 72.50 | 73.10 | 72.40 | 72.70 | 72.70 | -0.68% | 38,136 | 0.49 |
| Oct 16, 2026 | 72.90 | 73.60 | 72.80 | 73.20 | 73.20 | +0.55% | 58,509 | 0.74 |
| Oct 15, 2026 | 73.00 | 73.10 | 72.70 | 72.80 | 72.80 | -0.82% | 44,344 | 0.55 |
| Oct 14, 2026 | 73.10 | 73.60 | 73.00 | 73.40 | 73.40 | +0.69% | 32,868 | 0.39 |
| Oct 13, 2026 | 73.20 | 74.50 | 72.90 | 72.90 | 72.90 | -2.80% | 177,766 | 2.10 |
| Oct 12, 2026 | 73.90 | 75.00 | 73.90 | 75.00 | 75.00 | +1.49% | 51,369 | 0.60 |
| Oct 09, 2026 | 73.90 | 73.90 | 73.40 | 73.90 | 73.90 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 73.80 | 73.90 | 73.40 | 73.90 | 73.90 | +0.14% | 25,429 | 0.26 |
| Oct 07, 2026 | 73.50 | 73.90 | 73.50 | 73.80 | 73.80 | +0.41% | 22,979 | 0.23 |
| Oct 06, 2026 | 73.40 | 73.60 | 73.10 | 73.50 | 73.50 | -0.27% | 66,821 | 0.67 |
| Oct 05, 2026 | 73.80 | 74.00 | 73.40 | 73.70 | 73.70 | -0.14% | 77,921 | 0.77 |
| Oct 02, 2026 | 73.60 | 74.00 | 73.50 | 73.80 | 73.80 | -0.27% | 40,751 | 0.39 |
| Oct 01, 2026 | 73.70 | 74.10 | 73.70 | 74.00 | 74.00 | 0.00% | 57,097 | 0.54 |
| Sep 30, 2026 | 73.90 | 74.00 | 73.50 | 74.00 | 74.00 | +0.14% | 48,873 | 0.45 |
| Sep 29, 2026 | 74.00 | 74.00 | 73.60 | 73.90 | 73.90 | -0.14% | 115,776 | 1.07 |
| Sep 28, 2026 | 74.00 | 74.00 | 73.70 | 74.00 | 74.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 74.00 | 74.00 | 73.70 | 74.00 | 74.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 73.80 | 74.00 | 73.70 | 74.00 | 74.00 | +0.27% | 30,553 | 0.26 |
| Sep 23, 2026 | 74.00 | 74.30 | 73.70 | 73.80 | 73.80 | -0.67% | 55,028 | 0.47 |
| Sep 22, 2026 | 74.20 | 74.50 | 73.80 | 74.30 | 74.30 | 0.00% | 48,955 | 0.41 |
| Sep 21, 2026 | 75.00 | 75.00 | 74.30 | 74.30 | 74.30 | -1.07% | 49,587 | 0.41 |
| Sep 18, 2026 | 75.00 | 75.50 | 74.20 | 75.10 | 75.10 | +0.94% | 41,165 | 0.33 |
| Sep 17, 2026 | 74.00 | 74.50 | 73.80 | 74.40 | 74.40 | +1.22% | 38,389 | 0.31 |
| Sep 16, 2026 | 73.50 | 74.10 | 73.30 | 73.50 | 73.50 | +0.27% | 23,514 | 0.19 |
| Sep 15, 2026 | 73.50 | 74.30 | 73.30 | 73.30 | 73.30 | 0.00% | 83,413 | 0.65 |
| Sep 14, 2026 | 73.40 | 74.00 | 73.20 | 73.30 | 73.30 | 0.00% | 79,869 | 0.61 |
| Sep 11, 2026 | 75.70 | 75.70 | 73.30 | 73.30 | 73.30 | -3.17% | 185,715 | 1.41 |
| Sep 10, 2026 | 76.00 | 76.00 | 75.30 | 75.70 | 75.70 | -0.39% | 29,362 | 0.22 |
| Sep 09, 2026 | 75.20 | 76.00 | 75.20 | 76.00 | 76.00 | +0.13% | 39,936 | 0.29 |
| Sep 08, 2026 | 75.50 | 75.90 | 75.50 | 75.90 | 75.90 | +0.13% | 69,515 | 0.46 |
| Sep 07, 2026 | 75.40 | 76.40 | 75.00 | 75.80 | 75.80 | +0.66% | 73,999 | 0.48 |
| Sep 04, 2026 | 75.40 | 75.50 | 74.90 | 75.30 | 75.30 | -0.26% | 96,860 | 0.62 |
| Sep 03, 2026 | 76.20 | 76.20 | 75.30 | 75.50 | 75.50 | -0.66% | 55,010 | 0.35 |
