Better Life Group Co., LTD. (TPE:1805)
Taiwan
· Delayed Price · Currency is TWD 10.75
+0.05 (0.47%)
Apr 29, 2026, 1:30 PM CST
TPE:1805 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.70 | 10.80 | 10.65 | 10.75 | 10.75 | 0.47% | 194,839 |
| Apr 28, 2026 | 10.65 | 10.70 | 10.60 | 10.70 | 10.70 | 1.42% | 83,512 |
| Apr 27, 2026 | 10.45 | 10.55 | 10.40 | 10.55 | 10.55 | - | 67,614 |
| Apr 24, 2026 | 10.55 | 10.55 | 10.35 | 10.55 | 10.55 | - | 67,767 |
| Apr 23, 2026 | 10.55 | 10.55 | 10.35 | 10.55 | 10.55 | -0.94% | 106,248 |
| Apr 22, 2026 | 10.80 | 10.80 | 10.60 | 10.65 | 10.65 | -1.39% | 143,553 |
| Apr 21, 2026 | 10.85 | 10.85 | 10.70 | 10.80 | 10.80 | -0.46% | 130,999 |
| Apr 20, 2026 | 10.90 | 10.95 | 10.80 | 10.85 | 10.85 | -1.36% | 61,978 |
| Apr 17, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | - | 51,505 |
| Apr 16, 2026 | 10.95 | 11.10 | 10.85 | 11.00 | 11.00 | - | 46,429 |
| Apr 15, 2026 | 10.90 | 11.05 | 10.85 | 11.00 | 11.00 | - | 86,366 |
| Apr 14, 2026 | 10.75 | 11.20 | 10.65 | 11.00 | 11.00 | 1.85% | 171,855 |
| Apr 13, 2026 | 10.70 | 10.80 | 10.60 | 10.80 | 10.80 | - | 49,176 |
| Apr 10, 2026 | 10.80 | 10.85 | 10.70 | 10.80 | 10.80 | - | 73,148 |
| Apr 9, 2026 | 10.80 | 10.80 | 10.65 | 10.80 | 10.80 | -0.46% | 52,631 |
| Apr 8, 2026 | 10.50 | 10.85 | 10.50 | 10.85 | 10.85 | 3.33% | 101,617 |
| Apr 7, 2026 | 10.40 | 10.50 | 10.35 | 10.50 | 10.50 | - | 79,600 |
| Apr 2, 2026 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 2.94% | 107,095 |
| Apr 1, 2026 | 10.65 | 10.85 | 10.00 | 10.20 | 10.20 | -4.23% | 349,393 |
| Mar 31, 2026 | 10.70 | 10.85 | 10.05 | 10.65 | 10.65 | -0.47% | 253,702 |
| Mar 30, 2026 | 10.75 | 10.85 | 10.65 | 10.70 | 10.70 | -1.38% | 74,966 |
| Mar 27, 2026 | 10.85 | 10.85 | 10.80 | 10.85 | 10.85 | - | 45,755 |
| Mar 26, 2026 | 11.00 | 11.00 | 10.70 | 10.85 | 10.85 | -1.36% | 222,397 |
| Mar 25, 2026 | 11.20 | 11.75 | 10.80 | 11.00 | 11.00 | -4.35% | 759,120 |
| Mar 24, 2026 | 11.70 | 11.95 | 11.45 | 11.50 | 11.50 | -4.17% | 957,838 |
| Mar 23, 2026 | 11.70 | 12.15 | 11.30 | 12.00 | 12.00 | 2.56% | 1,201,937 |
| Mar 20, 2026 | 10.65 | 11.70 | 10.60 | 11.70 | 11.70 | 9.86% | 1,045,209 |
| Mar 19, 2026 | 10.35 | 10.65 | 10.35 | 10.65 | 10.65 | 3.90% | 132,250 |
| Mar 18, 2026 | 10.25 | 10.30 | 10.20 | 10.25 | 10.25 | - | 22,490 |
| Mar 17, 2026 | 10.25 | 10.40 | 10.15 | 10.25 | 10.25 | -0.49% | 77,944 |
| Mar 16, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 0.49% | 26,362 |
| Mar 13, 2026 | 10.20 | 10.35 | 10.15 | 10.25 | 10.25 | - | 76,511 |
| Mar 12, 2026 | 10.25 | 10.35 | 10.10 | 10.25 | 10.25 | -1.91% | 81,430 |
| Mar 11, 2026 | 10.40 | 10.50 | 10.30 | 10.45 | 10.45 | 0.48% | 97,321 |
| Mar 10, 2026 | 10.50 | 10.75 | 10.35 | 10.40 | 10.40 | -0.48% | 91,615 |
| 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% | 102,697 |
| 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% | 82,186 |
| 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% | 45,357 |
| 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% | 57,176 |
| 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 | - | 16,196 |
| 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% | 145,129 |
| 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% | 312,165 |
| 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% | 30,088 |
| 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% | 194,498 |
| 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 |