B'in Live Co., Ltd. (TPE:6625)
Taiwan
· Delayed Price · Currency is TWD 73.70
+0.20 (0.27%)
Apr 29, 2026, 1:30 PM CST
B'in Live Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 73.50 | 74.30 | 73.10 | 73.70 | 73.70 | 0.27% | 85,799 |
| Apr 28, 2026 | 74.30 | 74.30 | 73.40 | 73.50 | 73.50 | -0.54% | 139,051 |
| Apr 27, 2026 | 76.90 | 76.90 | 73.70 | 73.90 | 73.90 | -0.27% | 218,340 |
| Apr 24, 2026 | 74.90 | 75.10 | 74.00 | 74.10 | 74.10 | -1.07% | 150,250 |
| Apr 23, 2026 | 75.30 | 75.30 | 74.00 | 74.90 | 74.90 | -0.79% | 228,082 |
| Apr 22, 2026 | 75.50 | 75.70 | 74.70 | 75.50 | 75.50 | 0.67% | 125,079 |
| Apr 21, 2026 | 75.70 | 75.70 | 74.90 | 75.00 | 75.00 | -0.13% | 149,794 |
| Apr 20, 2026 | 76.60 | 76.60 | 74.80 | 75.10 | 75.10 | -1.96% | 346,188 |
| Apr 17, 2026 | 77.50 | 77.50 | 76.50 | 76.60 | 76.60 | -0.91% | 225,485 |
| Apr 16, 2026 | 77.30 | 78.30 | 76.70 | 77.30 | 77.30 | -5.27% | 363,206 |
| Apr 15, 2026 | 82.50 | 82.50 | 81.00 | 81.60 | 76.61 | -0.49% | 799,528 |
| Apr 14, 2026 | 82.60 | 83.20 | 81.60 | 82.00 | 76.98 | -0.73% | 403,357 |
| Apr 13, 2026 | 81.00 | 83.00 | 80.10 | 82.60 | 77.54 | 4.16% | 947,362 |
| Apr 10, 2026 | 77.00 | 79.60 | 77.00 | 79.30 | 74.45 | 3.26% | 291,169 |
| Apr 9, 2026 | 77.80 | 77.80 | 76.60 | 76.80 | 72.10 | -0.78% | 109,351 |
| Apr 8, 2026 | 77.90 | 78.40 | 77.10 | 77.40 | 72.66 | 0.78% | 220,036 |
| Apr 7, 2026 | 76.60 | 77.20 | 76.30 | 76.80 | 72.10 | 0.79% | 126,973 |
| Apr 2, 2026 | 77.50 | 77.50 | 76.10 | 76.20 | 71.54 | -1.30% | 142,358 |
| Apr 1, 2026 | 75.50 | 77.40 | 75.50 | 77.20 | 72.48 | 4.32% | 196,059 |
| Mar 31, 2026 | 74.60 | 75.20 | 74.00 | 74.00 | 69.47 | -0.80% | 173,160 |
| Mar 30, 2026 | 75.50 | 75.50 | 74.30 | 74.60 | 70.03 | -2.10% | 316,756 |
| Mar 27, 2026 | 76.80 | 76.80 | 76.10 | 76.20 | 71.54 | -0.78% | 141,393 |
| Mar 26, 2026 | 77.10 | 77.80 | 76.80 | 76.80 | 72.10 | -0.39% | 167,403 |
| Mar 25, 2026 | 78.40 | 78.40 | 77.00 | 77.10 | 72.38 | -0.52% | 224,401 |
| Mar 24, 2026 | 78.60 | 78.60 | 76.80 | 77.50 | 72.76 | -0.13% | 109,407 |
| Mar 23, 2026 | 76.80 | 79.00 | 76.00 | 77.60 | 72.85 | 0.13% | 351,163 |
| Mar 20, 2026 | 78.00 | 78.30 | 77.50 | 77.50 | 72.76 | -0.64% | 191,636 |
| Mar 19, 2026 | 78.50 | 78.50 | 77.80 | 78.00 | 73.23 | -0.76% | 210,331 |
| Mar 18, 2026 | 78.90 | 79.20 | 78.10 | 78.60 | 73.79 | -0.13% | 243,953 |
| Mar 17, 2026 | 78.20 | 79.90 | 78.20 | 78.70 | 73.88 | 0.77% | 194,461 |
| Mar 16, 2026 | 78.70 | 78.70 | 78.00 | 78.10 | 73.32 | - | 161,521 |
| Mar 13, 2026 | 78.50 | 78.60 | 77.60 | 78.10 | 73.32 | -0.51% | 253,906 |
| Mar 12, 2026 | 79.80 | 80.20 | 77.90 | 78.50 | 73.70 | -4.27% | 930,424 |
| Mar 11, 2026 | 80.10 | 82.00 | 80.10 | 82.00 | 76.98 | 2.12% | 326,611 |
| Mar 10, 2026 | 81.30 | 82.20 | 80.10 | 80.30 | 75.39 | -0.12% | 394,134 |
| Mar 9, 2026 | 80.80 | 82.10 | 79.40 | 80.40 | 75.48 | -2.07% | 435,305 |
| Mar 6, 2026 | 79.00 | 83.00 | 79.00 | 82.10 | 77.08 | 2.75% | 257,767 |
| Mar 5, 2026 | 79.60 | 80.50 | 79.40 | 79.90 | 75.01 | 2.04% | 126,612 |
| Mar 4, 2026 | 80.40 | 80.40 | 77.50 | 78.30 | 73.51 | -2.61% | 374,101 |
| Mar 3, 2026 | 80.80 | 81.20 | 80.20 | 80.40 | 75.48 | -0.50% | 236,429 |
| Mar 2, 2026 | 80.80 | 81.30 | 80.60 | 80.80 | 75.86 | -0.86% | 249,218 |
| Feb 26, 2026 | 80.90 | 81.90 | 80.80 | 81.50 | 76.51 | 0.74% | 246,380 |
| Feb 25, 2026 | 80.40 | 81.40 | 80.40 | 80.90 | 75.95 | 0.75% | 176,721 |
| Feb 24, 2026 | 80.80 | 80.80 | 80.00 | 80.30 | 75.39 | -0.62% | 366,938 |
| Feb 23, 2026 | 81.50 | 82.10 | 80.40 | 80.80 | 75.86 | -0.74% | 377,833 |
| Feb 11, 2026 | 82.30 | 82.30 | 80.50 | 81.40 | 76.42 | -2.40% | 511,844 |
| Feb 10, 2026 | 82.50 | 83.60 | 82.00 | 83.40 | 78.30 | 1.46% | 142,662 |
| Feb 9, 2026 | 81.90 | 82.60 | 81.20 | 82.20 | 77.17 | 1.36% | 137,948 |
| Feb 6, 2026 | 82.10 | 82.10 | 80.30 | 81.10 | 76.14 | -1.34% | 270,582 |
| Feb 5, 2026 | 82.90 | 83.20 | 81.70 | 82.20 | 77.17 | -0.84% | 293,791 |
| Feb 4, 2026 | 83.10 | 84.10 | 82.50 | 82.90 | 77.83 | -0.72% | 243,208 |
| Feb 3, 2026 | 86.00 | 86.00 | 83.50 | 83.50 | 78.39 | -2.91% | 332,960 |
| Feb 2, 2026 | 83.50 | 86.10 | 82.80 | 86.00 | 80.74 | 2.99% | 357,402 |
| Jan 30, 2026 | 84.40 | 84.40 | 83.20 | 83.50 | 78.39 | -1.42% | 284,999 |
| Jan 29, 2026 | 85.60 | 85.60 | 84.40 | 84.70 | 79.52 | -0.94% | 210,751 |
| Jan 28, 2026 | 86.80 | 86.80 | 85.50 | 85.50 | 80.27 | -1.72% | 238,731 |
| Jan 27, 2026 | 87.50 | 87.80 | 87.00 | 87.00 | 81.68 | -0.57% | 136,299 |
| Jan 26, 2026 | 88.10 | 88.10 | 87.20 | 87.50 | 82.15 | -0.46% | 94,886 |
| Jan 23, 2026 | 88.70 | 88.90 | 87.60 | 87.90 | 82.52 | -0.34% | 139,284 |
| Jan 22, 2026 | 87.60 | 88.50 | 87.60 | 88.20 | 82.80 | 0.92% | 251,306 |
| Jan 21, 2026 | 87.40 | 88.40 | 87.40 | 87.40 | 82.05 | -0.68% | 164,754 |
| Jan 20, 2026 | 87.50 | 88.40 | 87.00 | 88.00 | 82.61 | 0.34% | 250,893 |
| Jan 19, 2026 | 89.50 | 89.50 | 86.20 | 87.70 | 82.33 | -1.68% | 476,062 |
| Jan 16, 2026 | 88.90 | 89.50 | 88.30 | 89.20 | 83.74 | 0.79% | 426,982 |
| Jan 15, 2026 | 89.00 | 89.00 | 88.20 | 88.50 | 83.08 | 0.34% | 283,574 |
| Jan 14, 2026 | 88.20 | 89.60 | 88.00 | 88.20 | 82.80 | 0.11% | 532,645 |
| Jan 13, 2026 | 87.00 | 91.00 | 86.90 | 88.10 | 82.71 | 6.14% | 1,429,926 |
| Jan 12, 2026 | 82.00 | 83.40 | 81.90 | 83.00 | 77.92 | 1.47% | 250,163 |
| Jan 9, 2026 | 82.20 | 82.20 | 81.00 | 81.80 | 76.79 | 0.12% | 211,797 |
| Jan 8, 2026 | 81.70 | 82.30 | 81.40 | 81.70 | 76.70 | 0.25% | 153,786 |
| Jan 7, 2026 | 81.10 | 82.00 | 80.90 | 81.50 | 76.51 | 0.37% | 118,093 |
| Jan 6, 2026 | 81.10 | 81.50 | 80.80 | 81.20 | 76.23 | - | 150,763 |
| Jan 5, 2026 | 82.60 | 82.60 | 80.10 | 81.20 | 76.23 | -0.85% | 362,915 |
| Jan 2, 2026 | 82.30 | 82.80 | 81.80 | 81.90 | 76.89 | 0.74% | 241,563 |
| Dec 31, 2025 | 81.00 | 81.80 | 80.90 | 81.30 | 76.32 | 0.49% | 86,765 |
| Dec 30, 2025 | 80.60 | 81.30 | 80.30 | 80.90 | 75.95 | - | 82,199 |
| Dec 29, 2025 | 80.70 | 81.40 | 80.70 | 80.90 | 75.95 | 0.12% | 106,886 |
| Dec 26, 2025 | 80.70 | 81.60 | 80.70 | 80.80 | 75.86 | -0.12% | 66,779 |
| Dec 24, 2025 | 81.40 | 81.40 | 80.60 | 80.90 | 75.95 | -0.12% | 118,660 |
| Dec 23, 2025 | 82.00 | 82.00 | 80.90 | 81.00 | 76.04 | -1.10% | 136,815 |
| Dec 22, 2025 | 81.60 | 82.80 | 81.60 | 81.90 | 76.89 | 2.12% | 293,852 |
| Dec 19, 2025 | 79.70 | 80.50 | 79.10 | 80.20 | 75.29 | 1.52% | 105,655 |
| Dec 18, 2025 | 79.20 | 79.50 | 78.60 | 79.00 | 74.17 | -0.13% | 74,407 |
| Dec 17, 2025 | 78.80 | 79.50 | 78.80 | 79.10 | 74.26 | 0.64% | 130,790 |
| Dec 16, 2025 | 80.10 | 80.10 | 78.00 | 78.60 | 73.79 | -1.75% | 345,535 |
| Dec 15, 2025 | 79.60 | 80.20 | 79.40 | 80.00 | 75.10 | -0.25% | 269,629 |
| Dec 12, 2025 | 81.00 | 81.60 | 79.60 | 80.20 | 75.29 | -0.99% | 379,841 |
| Dec 11, 2025 | 84.10 | 84.50 | 81.00 | 81.00 | 76.04 | -5.48% | 914,553 |
| Dec 10, 2025 | 85.60 | 86.20 | 85.10 | 85.70 | 80.46 | 0.23% | 127,462 |
| Dec 9, 2025 | 86.00 | 86.00 | 85.40 | 85.50 | 80.27 | -1.16% | 103,334 |
| Dec 8, 2025 | 85.40 | 86.90 | 84.90 | 86.50 | 81.21 | 1.29% | 141,978 |
| Dec 5, 2025 | 85.30 | 85.60 | 85.00 | 85.40 | 80.17 | 0.12% | 75,110 |
| Dec 4, 2025 | 85.30 | 86.00 | 85.10 | 85.30 | 80.08 | 0.12% | 94,645 |
| Dec 3, 2025 | 85.90 | 86.30 | 85.10 | 85.20 | 79.99 | -0.47% | 141,234 |
| Dec 2, 2025 | 86.60 | 86.70 | 85.20 | 85.60 | 80.36 | -1.61% | 243,072 |
| Dec 1, 2025 | 87.90 | 87.90 | 86.40 | 87.00 | 81.68 | -0.11% | 99,856 |
| Nov 28, 2025 | 88.70 | 88.90 | 87.00 | 87.10 | 81.77 | -1.91% | 369,955 |
| Nov 27, 2025 | 87.70 | 89.10 | 87.70 | 88.80 | 83.37 | 1.37% | 168,565 |
| Nov 26, 2025 | 91.40 | 91.40 | 87.00 | 87.60 | 82.24 | -3.10% | 662,765 |
| Nov 25, 2025 | 89.60 | 90.50 | 89.00 | 90.40 | 84.87 | 1.12% | 648,898 |