Better Life Group Co., LTD. (TPE:1805)
Taiwan
· Delayed Price · Currency is TWD 10.35
-0.10 (-0.96%)
Mar 10, 2026, 1:22 PM CST
TPE:1805 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.50 | 10.55 | 10.00 | 10.45 | 10.45 | -4.13% | 285,497 |
| Mar 6, 2026 | 10.95 | 11.05 | 10.80 | 10.90 | 10.90 | -0.46% | 16,165 |
| Mar 5, 2026 | 11.20 | 11.20 | 10.75 | 10.95 | 10.95 | -0.45% | 102,602 |
| Mar 4, 2026 | 11.30 | 11.30 | 10.90 | 11.00 | 11.00 | -4.76% | 228,839 |
| Mar 3, 2026 | 11.40 | 11.75 | 11.35 | 11.55 | 11.55 | -0.43% | 82,126 |
| Mar 2, 2026 | 11.70 | 11.70 | 11.55 | 11.60 | 11.60 | -0.43% | 33,003 |
| Feb 26, 2026 | 11.75 | 11.75 | 11.45 | 11.65 | 11.65 | 0.43% | 51,893 |
| Feb 25, 2026 | 11.75 | 11.75 | 11.45 | 11.60 | 11.60 | 0.87% | 44,701 |
| Feb 24, 2026 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | -3.77% | 125,683 |
| Feb 23, 2026 | 12.00 | 12.00 | 11.75 | 11.95 | 11.95 | 1.70% | 57,175 |
| Feb 11, 2026 | 11.85 | 11.85 | 11.60 | 11.75 | 11.75 | -0.84% | 69,858 |
| Feb 10, 2026 | 11.85 | 12.00 | 11.80 | 11.85 | 11.85 | - | 15,464 |
| Feb 9, 2026 | 11.95 | 11.95 | 11.75 | 11.85 | 11.85 | -0.84% | 28,589 |
| Feb 6, 2026 | 11.80 | 11.95 | 11.80 | 11.95 | 11.95 | - | 25,691 |
| Feb 5, 2026 | 11.80 | 12.40 | 11.80 | 11.95 | 11.95 | 0.42% | 146,785 |
| Feb 4, 2026 | 11.80 | 11.90 | 11.70 | 11.90 | 11.90 | 0.85% | 39,385 |
| Feb 3, 2026 | 11.90 | 11.95 | 11.80 | 11.80 | 11.80 | -1.26% | 41,757 |
| Feb 2, 2026 | 11.85 | 11.95 | 11.55 | 11.95 | 11.95 | -0.42% | 75,012 |
| Jan 30, 2026 | 12.00 | 12.00 | 11.85 | 12.00 | 12.00 | -0.41% | 37,147 |
| Jan 29, 2026 | 12.10 | 12.10 | 11.85 | 12.05 | 12.05 | - | 42,263 |
| Jan 28, 2026 | 12.00 | 12.10 | 11.95 | 12.05 | 12.05 | 0.42% | 119,222 |
| Jan 27, 2026 | 11.90 | 12.00 | 11.80 | 12.00 | 12.00 | - | 44,057 |
| Jan 26, 2026 | 12.00 | 12.00 | 11.75 | 12.00 | 12.00 | - | 83,140 |
| Jan 23, 2026 | 12.00 | 12.20 | 11.95 | 12.00 | 12.00 | -1.23% | 96,495 |
| Jan 22, 2026 | 11.65 | 12.15 | 11.65 | 12.15 | 12.15 | 4.74% | 145,077 |
| Jan 21, 2026 | 11.80 | 11.80 | 11.55 | 11.60 | 11.60 | -2.11% | 87,320 |
| Jan 20, 2026 | 11.90 | 11.90 | 11.50 | 11.85 | 11.85 | -1.25% | 290,517 |
| Jan 19, 2026 | 12.05 | 12.05 | 11.65 | 12.00 | 12.00 | -0.41% | 269,236 |
| Jan 16, 2026 | 12.35 | 12.35 | 12.00 | 12.05 | 12.05 | -2.43% | 265,922 |
| Jan 15, 2026 | 12.45 | 12.45 | 11.95 | 12.35 | 12.35 | 0.82% | 170,748 |
| Jan 14, 2026 | 12.40 | 12.40 | 12.20 | 12.25 | 12.25 | - | 170,727 |
| Jan 13, 2026 | 12.10 | 12.40 | 12.05 | 12.25 | 12.25 | 1.24% | 152,541 |
| Jan 12, 2026 | 12.20 | 12.20 | 11.95 | 12.10 | 12.10 | 0.83% | 73,170 |
| Jan 9, 2026 | 12.20 | 12.25 | 12.00 | 12.00 | 12.00 | -1.64% | 68,038 |
| Jan 8, 2026 | 12.50 | 13.00 | 12.05 | 12.20 | 12.20 | 1.67% | 338,131 |
| Jan 7, 2026 | 11.95 | 12.10 | 11.70 | 12.00 | 12.00 | 0.42% | 164,186 |
| Jan 6, 2026 | 11.80 | 11.95 | 11.70 | 11.95 | 11.95 | 0.42% | 49,450 |
| Jan 5, 2026 | 11.95 | 11.95 | 11.50 | 11.90 | 11.90 | -0.42% | 121,397 |
| Jan 2, 2026 | 12.05 | 12.10 | 11.95 | 11.95 | 11.95 | -1.24% | 69,685 |
| Dec 31, 2025 | 12.30 | 12.30 | 12.05 | 12.10 | 12.10 | -0.41% | 124,720 |
| Dec 30, 2025 | 12.55 | 12.95 | 12.00 | 12.15 | 12.15 | -2.80% | 184,322 |
| Dec 29, 2025 | 11.80 | 12.80 | 11.75 | 12.50 | 12.50 | 4.60% | 552,711 |
| Dec 26, 2025 | 12.40 | 12.45 | 11.85 | 11.95 | 11.95 | -0.42% | 123,196 |
| Dec 24, 2025 | 11.80 | 12.20 | 11.65 | 12.00 | 12.00 | 4.35% | 188,792 |
| Dec 23, 2025 | 11.95 | 12.55 | 11.50 | 11.50 | 11.50 | -3.77% | 581,595 |
| Dec 22, 2025 | 11.00 | 11.95 | 11.00 | 11.95 | 11.95 | 9.63% | 311,852 |
| Dec 19, 2025 | 10.85 | 11.00 | 10.85 | 10.90 | 10.90 | - | 16,000 |
| Dec 18, 2025 | 10.95 | 11.00 | 10.90 | 10.90 | 10.90 | 0.93% | 29,890 |
| Dec 17, 2025 | 10.80 | 11.00 | 10.80 | 10.80 | 10.80 | -0.92% | 29,100 |
| Dec 16, 2025 | 11.05 | 11.05 | 10.90 | 10.90 | 10.90 | -1.80% | 145,816 |
| Dec 15, 2025 | 11.35 | 11.35 | 11.10 | 11.10 | 11.10 | -1.33% | 37,283 |
| Dec 12, 2025 | 11.50 | 11.50 | 11.25 | 11.25 | 11.25 | -2.17% | 56,081 |
| Dec 11, 2025 | 11.20 | 11.50 | 11.10 | 11.50 | 11.50 | - | 68,258 |
| Dec 10, 2025 | 11.20 | 11.50 | 11.15 | 11.50 | 11.50 | - | 49,917 |
| Dec 9, 2025 | 11.45 | 11.50 | 11.30 | 11.50 | 11.50 | - | 28,784 |
| Dec 8, 2025 | 11.50 | 11.50 | 11.25 | 11.50 | 11.50 | -0.43% | 97,840 |
| Dec 5, 2025 | 11.60 | 11.60 | 11.40 | 11.55 | 11.55 | -0.43% | 67,280 |
| Dec 4, 2025 | 11.80 | 12.20 | 11.60 | 11.60 | 11.60 | -0.43% | 193,481 |
| Dec 3, 2025 | 11.65 | 11.75 | 11.45 | 11.65 | 11.65 | 0.87% | 67,762 |
| Dec 2, 2025 | 11.75 | 11.75 | 11.55 | 11.55 | 11.55 | -1.28% | 13,907 |
| Dec 1, 2025 | 12.00 | 12.00 | 11.65 | 11.70 | 11.70 | -2.90% | 100,240 |
| Nov 28, 2025 | 11.80 | 12.05 | 11.60 | 12.05 | 12.05 | -0.82% | 177,754 |
| Nov 27, 2025 | 12.25 | 12.35 | 12.15 | 12.15 | 12.15 | - | 76,919 |
| Nov 26, 2025 | 12.10 | 12.15 | 11.95 | 12.15 | 12.15 | 1.25% | 82,138 |
| Nov 25, 2025 | 12.05 | 12.25 | 12.00 | 12.00 | 12.00 | -1.64% | 28,463 |
| Nov 24, 2025 | 12.35 | 12.35 | 11.95 | 12.20 | 12.20 | 3.39% | 37,131 |
| Nov 21, 2025 | 12.25 | 12.25 | 11.80 | 11.80 | 11.80 | -2.88% | 68,470 |
| Nov 20, 2025 | 12.40 | 12.50 | 12.00 | 12.15 | 12.15 | 0.41% | 43,406 |
| Nov 19, 2025 | 12.30 | 12.30 | 11.75 | 12.10 | 12.10 | -0.82% | 69,469 |
| Nov 18, 2025 | 12.15 | 12.45 | 12.10 | 12.20 | 12.20 | 1.24% | 102,502 |
| Nov 17, 2025 | 12.60 | 12.95 | 12.05 | 12.05 | 12.05 | -1.63% | 214,186 |
| Nov 14, 2025 | 11.70 | 12.50 | 11.40 | 12.25 | 12.25 | 4.70% | 256,231 |
| Nov 13, 2025 | 11.80 | 11.85 | 11.65 | 11.70 | 11.70 | -1.27% | 124,460 |
| Nov 12, 2025 | 12.00 | 12.35 | 11.65 | 11.85 | 11.85 | -1.25% | 123,319 |
| Nov 11, 2025 | 13.10 | 13.10 | 11.80 | 12.00 | 12.00 | -6.98% | 674,523 |
| Nov 10, 2025 | 12.80 | 13.45 | 12.35 | 12.90 | 12.90 | 5.31% | 1,895,905 |
| Nov 7, 2025 | 11.55 | 12.25 | 11.20 | 12.25 | 12.25 | 9.87% | 1,155,606 |
| Nov 6, 2025 | 10.10 | 11.15 | 10.10 | 11.15 | 11.15 | 9.85% | 573,745 |
| Nov 5, 2025 | 10.35 | 10.55 | 10.10 | 10.15 | 10.15 | -2.87% | 100,807 |
| Nov 4, 2025 | 10.30 | 10.45 | 10.10 | 10.45 | 10.45 | 1.46% | 50,235 |
| Nov 3, 2025 | 10.15 | 10.30 | 10.10 | 10.30 | 10.30 | -0.48% | 33,236 |
| Oct 31, 2025 | 10.10 | 10.40 | 9.98 | 10.35 | 10.35 | 2.48% | 122,311 |
| Oct 30, 2025 | 10.05 | 10.10 | 9.99 | 10.10 | 10.10 | -0.49% | 68,893 |
| Oct 29, 2025 | 10.40 | 10.40 | 9.99 | 10.15 | 10.15 | 0.50% | 100,768 |
| Oct 28, 2025 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -1.94% | 54,331 |
| Oct 27, 2025 | 10.25 | 10.30 | 10.15 | 10.30 | 10.30 | - | 44,299 |
| Oct 23, 2025 | 10.20 | 10.35 | 10.20 | 10.30 | 10.30 | -0.48% | 22,942 |
| Oct 22, 2025 | 10.10 | 10.45 | 10.10 | 10.35 | 10.35 | 1.47% | 135,742 |
| Oct 21, 2025 | 10.05 | 10.20 | 10.05 | 10.20 | 10.20 | 1.49% | 41,439 |
| Oct 20, 2025 | 10.20 | 10.20 | 10.05 | 10.05 | 10.05 | -1.47% | 122,857 |
| Oct 17, 2025 | 10.30 | 10.35 | 10.15 | 10.20 | 10.20 | -0.97% | 73,100 |
| Oct 16, 2025 | 10.50 | 10.60 | 10.30 | 10.30 | 10.30 | -3.74% | 212,603 |
| Oct 15, 2025 | 10.55 | 10.70 | 10.45 | 10.70 | 10.70 | 1.42% | 102,344 |
| Oct 14, 2025 | 10.50 | 10.65 | 10.45 | 10.55 | 10.55 | - | 57,106 |
| Oct 13, 2025 | 10.70 | 10.70 | 10.45 | 10.55 | 10.55 | -0.94% | 73,438 |
| Oct 9, 2025 | 10.70 | 10.70 | 10.65 | 10.65 | 10.65 | -0.93% | 41,776 |
| Oct 8, 2025 | 10.80 | 10.80 | 10.60 | 10.75 | 10.75 | -0.46% | 22,726 |
| Oct 7, 2025 | 10.75 | 10.85 | 10.55 | 10.80 | 10.80 | -0.46% | 103,776 |
| Oct 3, 2025 | 11.00 | 11.00 | 10.85 | 10.85 | 10.85 | -0.91% | 32,919 |
| Oct 2, 2025 | 11.05 | 11.05 | 10.90 | 10.95 | 10.95 | -0.45% | 54,031 |