B'In Live Co., Ltd. 6625
TWSE · Taiwan · Commercial Services
TWD 73.80-0.20 (-0.27%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 73.80 | -0.27% | TWD 73.60 | TWD 74.00 | TWD 73.50 | 40.75K |
| 2026-10-01 | TWD 74.00 | 0.00% | TWD 73.70 | TWD 74.10 | TWD 73.70 | 53.00K |
| 2026-09-30 | TWD 74.00 | +0.14% | TWD 73.90 | TWD 74.00 | TWD 73.50 | 48.00K |
| 2026-09-29 | TWD 73.90 | -0.14% | TWD 74.00 | TWD 74.00 | TWD 73.60 | 113.03K |
| 2026-09-24 | TWD 74.00 | +0.27% | TWD 73.80 | TWD 74.00 | TWD 73.70 | 29.00K |
| 2026-09-23 | TWD 73.80 | -0.67% | TWD 74.00 | TWD 74.30 | TWD 73.70 | 54.20K |
| 2026-09-22 | TWD 74.30 | 0.00% | TWD 74.20 | TWD 74.50 | TWD 73.80 | 48.00K |
| 2026-09-21 | TWD 74.30 | -1.07% | TWD 75.00 | TWD 75.00 | TWD 74.30 | 48.00K |
| 2026-09-18 | TWD 75.10 | +0.94% | TWD 75.00 | TWD 75.50 | TWD 74.20 | 40.45K |
| 2026-09-17 | TWD 74.40 | +1.22% | TWD 74.00 | TWD 74.50 | TWD 73.80 | 37.00K |
| 2026-09-16 | TWD 73.50 | +0.27% | TWD 73.50 | TWD 74.10 | TWD 73.30 | 22.90K |
| 2026-09-15 | TWD 73.30 | 0.00% | TWD 73.50 | TWD 74.30 | TWD 73.30 | 82.00K |
| 2026-09-14 | TWD 73.30 | 0.00% | TWD 73.40 | TWD 74.00 | TWD 73.20 | 77.00K |
| 2026-09-11 | TWD 73.30 | -3.17% | TWD 75.70 | TWD 75.70 | TWD 73.30 | 177.39K |
| 2026-09-10 | TWD 75.70 | -0.39% | TWD 76.00 | TWD 76.00 | TWD 75.30 | 28.13K |
| 2026-09-09 | TWD 76.00 | +0.13% | TWD 75.20 | TWD 76.00 | TWD 75.20 | 39.26K |
| 2026-09-08 | TWD 75.90 | +0.13% | TWD 75.50 | TWD 75.90 | TWD 75.50 | 66.00K |
| 2026-09-07 | TWD 75.80 | +0.66% | TWD 75.40 | TWD 76.40 | TWD 75.00 | 71.85K |
| 2026-09-04 | TWD 75.30 | -0.26% | TWD 75.40 | TWD 75.50 | TWD 74.90 | 95.11K |
| 2026-09-03 | TWD 75.50 | -0.66% | TWD 76.20 | TWD 76.20 | TWD 75.30 | 52.10K |
| 2026-09-02 | TWD 76.00 | +0.13% | TWD 76.20 | TWD 76.20 | TWD 75.60 | 69.12K |
| 2026-09-01 | TWD 75.90 | -0.91% | TWD 76.50 | TWD 76.50 | TWD 75.90 | 72.02K |
| 2026-08-31 | TWD 76.60 | -0.52% | TWD 76.50 | TWD 76.90 | TWD 76.30 | 62.02K |
| 2026-08-28 | TWD 77.00 | -1.03% | TWD 78.30 | TWD 78.30 | TWD 76.70 | 77.30K |
| 2026-08-27 | TWD 77.80 | -0.64% | TWD 78.00 | TWD 78.30 | TWD 77.50 | 53.26K |
| 2026-08-26 | TWD 78.30 | +1.29% | TWD 77.30 | TWD 78.40 | TWD 77.30 | 133.15K |
| 2026-08-25 | TWD 77.30 | +0.26% | TWD 76.90 | TWD 77.80 | TWD 76.80 | 78.00K |
| 2026-08-24 | TWD 77.10 | +1.05% | TWD 76.30 | TWD 77.30 | TWD 76.20 | 78.00K |
| 2026-08-21 | TWD 76.30 | -0.39% | TWD 76.60 | TWD 76.80 | TWD 76.30 | 52.06K |
| 2026-08-20 | TWD 76.60 | -0.52% | TWD 77.60 | TWD 77.60 | TWD 76.60 | 57.20K |
| 2026-08-19 | TWD 77.00 | +0.26% | TWD 77.40 | TWD 77.40 | TWD 76.30 | 41.14K |
| 2026-08-18 | TWD 76.80 | -0.65% | TWD 76.80 | TWD 77.00 | TWD 76.30 | 65.10K |
| 2026-08-17 | TWD 77.30 | -0.26% | TWD 77.30 | TWD 77.50 | TWD 77.00 | 46.10K |
| 2026-08-14 | TWD 77.50 | 0.00% | TWD 77.30 | TWD 77.90 | TWD 77.30 | 118.10K |
| 2026-08-13 | TWD 77.50 | -0.26% | TWD 78.10 | TWD 78.10 | TWD 76.90 | 77.02K |
| 2026-08-12 | TWD 77.70 | +1.83% | TWD 77.70 | TWD 78.50 | TWD 77.10 | 175.07K |
| 2026-08-11 | TWD 76.30 | -1.04% | TWD 76.00 | TWD 76.60 | TWD 74.80 | 159.31K |
| 2026-08-10 | TWD 77.10 | -1.53% | TWD 78.40 | TWD 78.60 | TWD 76.20 | 149.07K |
| 2026-08-07 | TWD 78.30 | +1.95% | TWD 77.50 | TWD 78.90 | TWD 77.30 | 151.30K |
| 2026-08-06 | TWD 76.80 | +0.13% | TWD 76.70 | TWD 77.10 | TWD 76.40 | 50.15K |
| 2026-08-05 | TWD 76.70 | -0.39% | TWD 77.40 | TWD 77.40 | TWD 76.50 | 67.00K |
| 2026-08-04 | TWD 77.00 | -0.26% | TWD 77.10 | TWD 77.70 | TWD 76.50 | 75.10K |
| 2026-08-03 | TWD 77.20 | +3.49% | TWD 74.70 | TWD 77.30 | TWD 74.50 | 123.38K |
| 2026-07-31 | TWD 74.60 | +2.33% | TWD 73.40 | TWD 75.40 | TWD 73.40 | 151.00K |
| 2026-07-30 | TWD 72.90 | -1.35% | TWD 73.50 | TWD 74.70 | TWD 72.90 | 147.00K |
| 2026-07-29 | TWD 73.90 | -0.14% | TWD 74.90 | TWD 74.90 | TWD 72.40 | 161.03K |
| 2026-07-28 | TWD 74.00 | -1.33% | TWD 73.70 | TWD 74.90 | TWD 73.70 | 130.33K |
| 2026-07-27 | TWD 75.00 | -0.27% | TWD 75.20 | TWD 75.90 | TWD 74.80 | 55.26K |
| 2026-07-24 | TWD 75.20 | 0.00% | TWD 75.20 | TWD 75.50 | TWD 74.60 | 97.00K |
| 2026-07-23 | TWD 75.20 | +0.13% | TWD 75.40 | TWD 75.60 | TWD 75.00 | 89.00K |
| 2026-07-22 | TWD 75.10 | -1.05% | TWD 76.00 | TWD 76.00 | TWD 74.90 | 136.05K |
| 2026-07-21 | TWD 75.90 | -0.13% | TWD 76.00 | TWD 76.20 | TWD 75.80 | 93.03K |
| 2026-07-20 | TWD 76.00 | -1.30% | TWD 77.10 | TWD 77.80 | TWD 75.70 | 158.23K |
| 2026-07-17 | TWD 77.00 | -2.04% | TWD 78.00 | TWD 78.00 | TWD 76.60 | 281.15K |
| 2026-07-16 | TWD 78.60 | +0.38% | TWD 78.30 | TWD 79.90 | TWD 78.20 | 172.11K |
| 2026-07-15 | TWD 78.30 | +0.38% | TWD 77.90 | TWD 78.50 | TWD 77.60 | 94.12K |
| 2026-07-14 | TWD 78.00 | -2.62% | TWD 76.60 | TWD 78.80 | TWD 75.80 | 566.15K |
| 2026-07-13 | TWD 80.10 | +1.52% | TWD 79.20 | TWD 80.40 | TWD 78.50 | 276.00K |
| 2026-07-10 | TWD 78.90 | 0.00% | TWD 78.90 | TWD 78.90 | TWD 78.90 | 0 |
| 2026-07-09 | TWD 78.90 | -0.38% | TWD 79.00 | TWD 79.00 | TWD 78.10 | 124.00K |
| 2026-07-08 | TWD 79.20 | -0.13% | TWD 78.20 | TWD 79.20 | TWD 77.60 | 192.01K |
| 2026-07-07 | TWD 79.30 | +0.13% | TWD 79.80 | TWD 79.90 | TWD 78.50 | 244.10K |
| 2026-07-06 | TWD 79.20 | +0.25% | TWD 79.90 | TWD 79.90 | TWD 78.90 | 126.32K |
| 2026-07-03 | TWD 79.00 | -0.25% | TWD 79.10 | TWD 80.10 | TWD 79.00 | 208.80K |
| 2026-07-02 | TWD 79.20 | +1.28% | TWD 77.90 | TWD 79.30 | TWD 77.90 | 100.09K |
| 2026-07-01 | TWD 78.20 | -0.76% | TWD 78.90 | TWD 78.90 | TWD 77.00 | 205.00K |
| 2026-06-30 | TWD 78.80 | -0.13% | TWD 79.00 | TWD 79.00 | TWD 78.50 | 113.00K |
| 2026-06-29 | TWD 78.90 | +2.07% | TWD 77.30 | TWD 79.20 | TWD 77.30 | 156.08K |
| 2026-06-26 | TWD 77.30 | -1.28% | TWD 77.60 | TWD 77.70 | TWD 77.00 | 181.08K |
| 2026-06-25 | TWD 78.30 | +0.77% | TWD 78.00 | TWD 78.30 | TWD 77.70 | 138.10K |
| 2026-06-24 | TWD 77.70 | -0.64% | TWD 78.20 | TWD 78.20 | TWD 77.70 | 111.59K |
| 2026-06-23 | TWD 78.20 | -2.01% | TWD 80.00 | TWD 80.00 | TWD 77.60 | 247.26K |
| 2026-06-22 | TWD 79.80 | +0.76% | TWD 79.80 | TWD 80.50 | TWD 79.50 | 190.40K |
| 2026-06-18 | TWD 79.20 | +0.25% | TWD 79.80 | TWD 79.80 | TWD 78.70 | 210.04K |
| 2026-06-17 | TWD 79.00 | +1.41% | TWD 78.60 | TWD 79.90 | TWD 78.60 | 330.01K |
| 2026-06-16 | TWD 77.90 | +0.39% | TWD 77.80 | TWD 78.10 | TWD 77.40 | 181.07K |
| 2026-06-15 | TWD 77.60 | +0.13% | TWD 77.80 | TWD 78.10 | TWD 77.50 | 234.02K |
| 2026-06-12 | TWD 77.50 | -0.26% | TWD 77.70 | TWD 78.70 | TWD 77.30 | 303.90K |
| 2026-06-11 | TWD 77.70 | +3.60% | TWD 78.30 | TWD 81.00 | TWD 77.00 | 831.37K |
| 2026-06-10 | TWD 75.00 | +0.40% | TWD 74.80 | TWD 75.80 | TWD 74.80 | 249.20K |
| 2026-06-09 | TWD 74.70 | +1.08% | TWD 73.70 | TWD 75.30 | TWD 73.70 | 141.10K |
| 2026-06-08 | TWD 73.90 | -1.07% | TWD 72.60 | TWD 74.20 | TWD 72.00 | 221.20K |
| 2026-06-05 | TWD 74.70 | 0.00% | TWD 74.70 | TWD 74.90 | TWD 74.20 | 135.74K |
| 2026-06-04 | TWD 74.70 | +1.08% | TWD 74.60 | TWD 75.20 | TWD 74.30 | 311.28K |
| 2026-06-03 | TWD 73.90 | +0.41% | TWD 73.70 | TWD 73.90 | TWD 73.20 | 148.15K |
| 2026-06-02 | TWD 73.60 | 0.00% | TWD 73.60 | TWD 74.30 | TWD 73.30 | 149.10K |
| 2026-06-01 | TWD 73.60 | +0.27% | TWD 73.10 | TWD 73.60 | TWD 72.80 | 142.18K |
| 2026-05-29 | TWD 73.40 | +1.66% | TWD 72.40 | TWD 74.00 | TWD 72.40 | 136.10K |
| 2026-05-28 | TWD 72.20 | -0.14% | TWD 72.40 | TWD 72.50 | TWD 71.80 | 149.13K |
| 2026-05-27 | TWD 72.30 | -0.55% | TWD 72.70 | TWD 73.00 | TWD 72.30 | 128.10K |