B'in Live Co., Ltd. (TPE:6625)
Taiwan
· Delayed Price · Currency is TWD 80.30
-0.10 (-0.12%)
Mar 10, 2026, 1:30 PM CST
B'in Live Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 80.80 | 82.10 | 79.40 | 80.40 | 80.40 | -2.07% | 435,305 |
| Mar 6, 2026 | 79.00 | 83.00 | 79.00 | 82.10 | 82.10 | 2.75% | 257,767 |
| Mar 5, 2026 | 79.60 | 80.50 | 79.40 | 79.90 | 79.90 | 2.04% | 126,612 |
| Mar 4, 2026 | 80.40 | 80.40 | 77.50 | 78.30 | 78.30 | -2.61% | 374,101 |
| Mar 3, 2026 | 80.80 | 81.20 | 80.20 | 80.40 | 80.40 | -0.50% | 235,929 |
| Mar 2, 2026 | 80.80 | 81.30 | 80.60 | 80.80 | 80.80 | -0.86% | 249,218 |
| Feb 26, 2026 | 80.90 | 81.90 | 80.80 | 81.50 | 81.50 | 0.74% | 246,380 |
| Feb 25, 2026 | 80.40 | 81.40 | 80.40 | 80.90 | 80.90 | 0.75% | 176,721 |
| Feb 24, 2026 | 80.80 | 80.80 | 80.00 | 80.30 | 80.30 | -0.62% | 366,938 |
| Feb 23, 2026 | 81.50 | 82.10 | 80.40 | 80.80 | 80.80 | -0.74% | 377,833 |
| Feb 11, 2026 | 82.30 | 82.30 | 80.50 | 81.40 | 81.40 | -2.40% | 511,844 |
| Feb 10, 2026 | 82.50 | 83.60 | 82.00 | 83.40 | 83.40 | 1.46% | 142,662 |
| Feb 9, 2026 | 81.90 | 82.60 | 81.20 | 82.20 | 82.20 | 1.36% | 137,948 |
| Feb 6, 2026 | 82.10 | 82.10 | 80.30 | 81.10 | 81.10 | -1.34% | 270,582 |
| Feb 5, 2026 | 82.90 | 83.20 | 81.70 | 82.20 | 82.20 | -0.84% | 293,791 |
| Feb 4, 2026 | 83.10 | 84.10 | 82.50 | 82.90 | 82.90 | -0.72% | 243,208 |
| Feb 3, 2026 | 86.00 | 86.00 | 83.50 | 83.50 | 83.50 | -2.91% | 332,960 |
| Feb 2, 2026 | 83.50 | 86.10 | 82.80 | 86.00 | 86.00 | 2.99% | 357,402 |
| Jan 30, 2026 | 84.40 | 84.40 | 83.20 | 83.50 | 83.50 | -1.42% | 284,999 |
| Jan 29, 2026 | 85.60 | 85.60 | 84.40 | 84.70 | 84.70 | -0.94% | 210,751 |
| Jan 28, 2026 | 86.80 | 86.80 | 85.50 | 85.50 | 85.50 | -1.72% | 238,731 |
| Jan 27, 2026 | 87.50 | 87.80 | 87.00 | 87.00 | 87.00 | -0.57% | 136,299 |
| Jan 26, 2026 | 88.10 | 88.10 | 87.20 | 87.50 | 87.50 | -0.46% | 94,886 |
| Jan 23, 2026 | 88.70 | 88.90 | 87.60 | 87.90 | 87.90 | -0.34% | 139,284 |
| Jan 22, 2026 | 87.60 | 88.50 | 87.60 | 88.20 | 88.20 | 0.92% | 251,306 |
| Jan 21, 2026 | 87.40 | 88.40 | 87.40 | 87.40 | 87.40 | -0.68% | 164,754 |
| Jan 20, 2026 | 87.50 | 88.40 | 87.00 | 88.00 | 88.00 | 0.34% | 250,893 |
| Jan 19, 2026 | 89.50 | 89.50 | 86.20 | 87.70 | 87.70 | -1.68% | 476,062 |
| Jan 16, 2026 | 88.90 | 89.50 | 88.30 | 89.20 | 89.20 | 0.79% | 426,982 |
| Jan 15, 2026 | 89.00 | 89.00 | 88.20 | 88.50 | 88.50 | 0.34% | 283,574 |
| Jan 14, 2026 | 88.20 | 89.60 | 88.00 | 88.20 | 88.20 | 0.11% | 532,645 |
| Jan 13, 2026 | 87.00 | 91.00 | 86.90 | 88.10 | 88.10 | 6.14% | 1,429,926 |
| Jan 12, 2026 | 82.00 | 83.40 | 81.90 | 83.00 | 83.00 | 1.47% | 250,163 |
| Jan 9, 2026 | 82.20 | 82.20 | 81.00 | 81.80 | 81.80 | 0.12% | 211,797 |
| Jan 8, 2026 | 81.70 | 82.30 | 81.40 | 81.70 | 81.70 | 0.25% | 153,786 |
| Jan 7, 2026 | 81.10 | 82.00 | 80.90 | 81.50 | 81.50 | 0.37% | 118,093 |
| Jan 6, 2026 | 81.10 | 81.50 | 80.80 | 81.20 | 81.20 | - | 150,763 |
| Jan 5, 2026 | 82.60 | 82.60 | 80.10 | 81.20 | 81.20 | -0.85% | 362,915 |
| Jan 2, 2026 | 82.30 | 82.80 | 81.80 | 81.90 | 81.90 | 0.74% | 241,563 |
| Dec 31, 2025 | 81.00 | 81.80 | 80.90 | 81.30 | 81.30 | 0.49% | 86,765 |
| Dec 30, 2025 | 80.60 | 81.30 | 80.30 | 80.90 | 80.90 | - | 82,199 |
| Dec 29, 2025 | 80.70 | 81.40 | 80.70 | 80.90 | 80.90 | 0.12% | 106,886 |
| Dec 26, 2025 | 80.70 | 81.60 | 80.70 | 80.80 | 80.80 | -0.12% | 66,779 |
| Dec 24, 2025 | 81.40 | 81.40 | 80.60 | 80.90 | 80.90 | -0.12% | 118,660 |
| Dec 23, 2025 | 82.00 | 82.00 | 80.90 | 81.00 | 81.00 | -1.10% | 136,815 |
| Dec 22, 2025 | 81.60 | 82.80 | 81.60 | 81.90 | 81.90 | 2.12% | 293,852 |
| Dec 19, 2025 | 79.70 | 80.50 | 79.10 | 80.20 | 80.20 | 1.52% | 105,655 |
| Dec 18, 2025 | 79.20 | 79.50 | 78.60 | 79.00 | 79.00 | -0.13% | 74,407 |
| Dec 17, 2025 | 78.80 | 79.50 | 78.80 | 79.10 | 79.10 | 0.64% | 130,790 |
| Dec 16, 2025 | 80.10 | 80.10 | 78.00 | 78.60 | 78.60 | -1.75% | 345,535 |
| Dec 15, 2025 | 79.60 | 80.20 | 79.40 | 80.00 | 80.00 | -0.25% | 269,629 |
| Dec 12, 2025 | 81.00 | 81.60 | 79.60 | 80.20 | 80.20 | -0.99% | 379,841 |
| Dec 11, 2025 | 84.10 | 84.50 | 81.00 | 81.00 | 81.00 | -5.48% | 914,553 |
| Dec 10, 2025 | 85.60 | 86.20 | 85.10 | 85.70 | 85.70 | 0.23% | 127,462 |
| Dec 9, 2025 | 86.00 | 86.00 | 85.40 | 85.50 | 85.50 | -1.16% | 103,334 |
| Dec 8, 2025 | 85.40 | 86.90 | 84.90 | 86.50 | 86.50 | 1.29% | 141,978 |
| Dec 5, 2025 | 85.30 | 85.60 | 85.00 | 85.40 | 85.40 | 0.12% | 75,110 |
| Dec 4, 2025 | 85.30 | 86.00 | 85.10 | 85.30 | 85.30 | 0.12% | 94,645 |
| Dec 3, 2025 | 85.90 | 86.30 | 85.10 | 85.20 | 85.20 | -0.47% | 141,234 |
| Dec 2, 2025 | 86.60 | 86.70 | 85.20 | 85.60 | 85.60 | -1.61% | 243,072 |
| Dec 1, 2025 | 87.90 | 87.90 | 86.40 | 87.00 | 87.00 | -0.11% | 99,856 |
| Nov 28, 2025 | 88.70 | 88.90 | 87.00 | 87.10 | 87.10 | -1.91% | 369,955 |
| Nov 27, 2025 | 87.70 | 89.10 | 87.70 | 88.80 | 88.80 | 1.37% | 168,565 |
| Nov 26, 2025 | 91.40 | 91.40 | 87.00 | 87.60 | 87.60 | -3.10% | 662,765 |
| Nov 25, 2025 | 89.60 | 90.50 | 89.00 | 90.40 | 90.40 | 1.12% | 648,898 |
| Nov 24, 2025 | 87.90 | 89.50 | 87.90 | 89.40 | 89.40 | 2.17% | 439,169 |
| Nov 21, 2025 | 86.20 | 87.50 | 85.70 | 87.50 | 87.50 | - | 210,092 |
| Nov 20, 2025 | 87.50 | 88.30 | 87.00 | 87.50 | 87.50 | 0.57% | 304,123 |
| Nov 19, 2025 | 87.20 | 87.50 | 86.00 | 87.00 | 87.00 | 0.69% | 194,213 |
| Nov 18, 2025 | 87.80 | 88.20 | 86.40 | 86.40 | 86.40 | -1.59% | 436,671 |
| Nov 17, 2025 | 88.00 | 89.90 | 87.10 | 87.80 | 87.80 | 1.50% | 898,665 |
| Nov 14, 2025 | 87.50 | 88.40 | 86.10 | 86.50 | 86.50 | 3.97% | 1,026,504 |
| Nov 13, 2025 | 83.80 | 83.90 | 82.90 | 83.20 | 83.20 | -0.60% | 110,418 |
| Nov 12, 2025 | 81.80 | 84.10 | 81.80 | 83.70 | 83.70 | 2.32% | 257,848 |
| Nov 11, 2025 | 81.90 | 84.90 | 79.80 | 81.80 | 81.80 | 3.54% | 549,906 |
| Nov 10, 2025 | 78.70 | 79.20 | 78.00 | 79.00 | 79.00 | 0.51% | 121,304 |
| Nov 7, 2025 | 78.80 | 79.00 | 78.10 | 78.60 | 78.60 | -0.88% | 87,949 |
| Nov 6, 2025 | 80.00 | 80.30 | 78.60 | 79.30 | 79.30 | - | 66,997 |
| Nov 5, 2025 | 80.00 | 80.00 | 77.40 | 79.30 | 79.30 | -0.63% | 233,982 |
| Nov 4, 2025 | 80.10 | 80.40 | 79.30 | 79.80 | 79.80 | -0.37% | 114,619 |
| Nov 3, 2025 | 79.10 | 80.70 | 78.70 | 80.10 | 80.10 | 1.78% | 202,375 |
| Oct 31, 2025 | 77.60 | 78.70 | 77.10 | 78.70 | 78.70 | 1.42% | 186,484 |
| Oct 30, 2025 | 79.70 | 79.70 | 76.90 | 77.60 | 77.60 | -2.39% | 400,652 |
| Oct 29, 2025 | 79.50 | 80.80 | 79.00 | 79.50 | 79.50 | 0.38% | 210,564 |
| Oct 28, 2025 | 80.20 | 80.60 | 79.00 | 79.20 | 79.20 | -1.37% | 398,403 |
| Oct 27, 2025 | 82.00 | 82.00 | 80.00 | 80.30 | 80.30 | -1.83% | 295,183 |
| Oct 23, 2025 | 82.40 | 82.40 | 81.80 | 81.80 | 81.80 | - | 48,662 |
| Oct 22, 2025 | 81.80 | 82.50 | 81.20 | 81.80 | 81.80 | 0.12% | 97,669 |
| Oct 21, 2025 | 81.80 | 82.50 | 81.50 | 81.70 | 81.70 | -0.12% | 80,342 |
| Oct 20, 2025 | 82.70 | 82.70 | 81.10 | 81.80 | 81.80 | -0.12% | 84,716 |
| Oct 17, 2025 | 81.40 | 83.20 | 81.30 | 81.90 | 81.90 | 0.61% | 143,329 |
| Oct 16, 2025 | 81.70 | 81.80 | 81.20 | 81.40 | 81.40 | -0.12% | 144,746 |
| Oct 15, 2025 | 80.40 | 81.70 | 80.40 | 81.50 | 81.50 | 1.62% | 103,187 |
| Oct 14, 2025 | 81.60 | 83.10 | 80.10 | 80.20 | 80.20 | -1.72% | 191,452 |
| Oct 13, 2025 | 81.20 | 81.90 | 80.00 | 81.60 | 81.60 | -1.33% | 231,349 |
| Oct 9, 2025 | 83.40 | 83.80 | 82.50 | 82.70 | 82.70 | -0.72% | 192,367 |
| Oct 8, 2025 | 83.90 | 83.90 | 83.20 | 83.30 | 83.30 | -0.12% | 67,882 |
| Oct 7, 2025 | 83.80 | 84.60 | 83.00 | 83.40 | 83.40 | -0.48% | 116,134 |
| Oct 3, 2025 | 84.30 | 84.30 | 83.50 | 83.80 | 83.80 | -0.24% | 65,819 |
| Oct 2, 2025 | 84.20 | 84.30 | 83.60 | 84.00 | 84.00 | 0.24% | 74,292 |