Brinno Incorporated (TPEX:7402)
Taiwan
· Delayed Price · Currency is TWD 130.50
0.00 (0.00%)
Dec 5, 2025, 1:30 PM CST
Brinno Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 131.00 | 131.00 | 129.00 | 130.50 | 130.50 | - | 107,847 |
| Dec 4, 2025 | 131.50 | 131.50 | 127.50 | 130.50 | 130.50 | 0.38% | 159,508 |
| Dec 3, 2025 | 126.50 | 130.00 | 126.50 | 130.00 | 130.00 | 1.56% | 289,096 |
| Dec 2, 2025 | 132.00 | 135.50 | 128.00 | 128.00 | 128.00 | -4.48% | 2,994,833 |
| Dec 1, 2025 | 134.00 | 136.00 | 126.00 | 134.00 | 134.00 | 2.29% | 4,632,214 |
| Nov 28, 2025 | 142.00 | 151.00 | 128.50 | 131.00 | 131.00 | -5.07% | 8,461,765 |
| Nov 27, 2025 | 130.00 | 140.00 | 121.00 | 138.00 | 138.00 | 6.15% | 10,035,025 |
| Nov 26, 2025 | 125.00 | 130.00 | 124.00 | 130.00 | 130.00 | 9.70% | 3,400,184 |
| Nov 25, 2025 | 112.50 | 122.50 | 112.50 | 118.50 | 118.50 | 6.28% | 355,758 |
| Nov 24, 2025 | 103.00 | 111.50 | 103.00 | 111.50 | 111.50 | 9.85% | 143,156 |
| Nov 21, 2025 | 106.00 | 106.00 | 101.00 | 101.50 | 101.50 | -4.25% | 77,733 |
| Nov 20, 2025 | 106.50 | 108.00 | 106.00 | 106.00 | 106.00 | -1.85% | 62,431 |
| Nov 19, 2025 | 105.00 | 108.00 | 104.00 | 108.00 | 108.00 | 6.40% | 154,468 |
| Nov 18, 2025 | 101.00 | 102.50 | 101.00 | 101.50 | 101.50 | -1.46% | 188,722 |
| Nov 17, 2025 | 111.00 | 112.00 | 103.00 | 103.00 | 103.00 | -5.50% | 151,913 |
| Nov 14, 2025 | 106.00 | 113.50 | 106.00 | 109.00 | 109.00 | -2.24% | 163,310 |
| Nov 13, 2025 | 114.50 | 114.50 | 111.00 | 111.50 | 111.50 | -2.19% | 134,233 |
| Nov 12, 2025 | 110.00 | 114.00 | 110.00 | 114.00 | 114.00 | 2.24% | 253,183 |
| Nov 11, 2025 | 110.00 | 113.00 | 107.50 | 111.50 | 111.50 | 0.90% | 2,021,854 |
| Nov 10, 2025 | 101.00 | 110.50 | 101.00 | 110.50 | 110.50 | - | 1,158,945 |
| Nov 7, 2025 | 115.50 | 115.50 | 109.00 | 110.50 | 110.50 | -4.33% | 1,179,494 |
| Nov 6, 2025 | 117.00 | 117.00 | 113.00 | 115.50 | 115.50 | -1.28% | 1,056,173 |
| Nov 5, 2025 | 114.00 | 122.50 | 114.00 | 117.00 | 117.00 | 0.43% | 2,873,860 |
| Nov 4, 2025 | 116.50 | 124.00 | 116.50 | 116.50 | 116.50 | 1.30% | 3,543,672 |
| Nov 3, 2025 | 114.50 | 120.50 | 113.00 | 115.00 | 115.00 | - | 2,248,301 |
| Oct 31, 2025 | 116.00 | 118.00 | 113.50 | 115.00 | 115.00 | -0.86% | 789,551 |
| Oct 30, 2025 | 124.50 | 124.50 | 114.50 | 116.00 | 116.00 | -7.20% | 2,800,487 |
| Oct 29, 2025 | 134.50 | 135.50 | 125.00 | 125.00 | 125.00 | -9.75% | 2,695,736 |
| Oct 28, 2025 | 140.00 | 140.00 | 136.00 | 138.50 | 138.50 | -1.07% | 104,517 |
| Oct 27, 2025 | 137.50 | 140.00 | 136.50 | 140.00 | 140.00 | 2.94% | 151,435 |
| Oct 23, 2025 | 136.50 | 138.50 | 135.00 | 136.00 | 136.00 | -0.37% | 124,166 |
| Oct 22, 2025 | 138.00 | 138.00 | 136.00 | 136.50 | 136.50 | 1.11% | 86,547 |
| Oct 21, 2025 | 138.50 | 138.50 | 134.00 | 135.00 | 135.00 | -2.17% | 117,918 |
| Oct 20, 2025 | 134.00 | 138.00 | 133.00 | 138.00 | 138.00 | 4.15% | 206,682 |
| Oct 17, 2025 | 133.50 | 134.00 | 132.50 | 132.50 | 132.50 | -3.28% | 110,427 |
| Oct 16, 2025 | 139.00 | 139.00 | 135.50 | 137.00 | 137.00 | 1.48% | 207,694 |
| Oct 15, 2025 | 128.50 | 135.00 | 125.00 | 135.00 | 135.00 | 7.14% | 283,208 |
| Oct 14, 2025 | 133.50 | 136.00 | 125.50 | 126.00 | 126.00 | -7.01% | 609,862 |
| Oct 13, 2025 | 133.00 | 145.50 | 129.00 | 135.50 | 135.50 | -3.90% | 4,667,503 |
| Oct 9, 2025 | 138.00 | 142.50 | 134.00 | 141.00 | 141.00 | 2.17% | 1,693,940 |
| Oct 8, 2025 | 138.00 | 139.00 | 132.50 | 138.00 | 138.00 | -0.36% | 1,813,904 |
| Oct 7, 2025 | 145.00 | 145.00 | 135.50 | 138.50 | 138.50 | -6.10% | 4,402,206 |
| Oct 3, 2025 | 137.00 | 147.50 | 136.00 | 147.50 | 147.50 | 9.67% | 4,028,046 |
| Oct 2, 2025 | 135.00 | 138.00 | 131.00 | 134.50 | 134.50 | 0.37% | 1,202,705 |
| Oct 1, 2025 | 138.00 | 142.50 | 133.00 | 134.00 | 134.00 | -2.19% | 1,845,988 |
| Sep 30, 2025 | 132.00 | 138.50 | 131.00 | 137.00 | 137.00 | 1.86% | 2,271,929 |
| Sep 26, 2025 | 148.50 | 148.50 | 134.50 | 134.50 | 134.50 | -9.73% | 4,782,655 |
| Sep 25, 2025 | 152.50 | 157.50 | 145.50 | 149.00 | 149.00 | -5.40% | 5,504,185 |
| Sep 24, 2025 | 155.00 | 159.00 | 149.50 | 157.50 | 157.50 | 0.64% | 790,971 |
| Sep 23, 2025 | 156.50 | 156.50 | 151.00 | 156.50 | 156.50 | -2.19% | 655,036 |
| Sep 22, 2025 | 153.50 | 163.50 | 153.50 | 160.00 | 160.00 | 7.38% | 864,950 |
| Sep 19, 2025 | 147.50 | 152.00 | 146.00 | 149.00 | 149.00 | 2.76% | 368,817 |
| Sep 18, 2025 | 153.00 | 153.00 | 144.50 | 145.00 | 145.00 | -2.36% | 606,713 |
| Sep 17, 2025 | 152.50 | 152.50 | 145.50 | 148.50 | 148.50 | -4.19% | 812,039 |
| Sep 16, 2025 | 145.50 | 155.00 | 145.50 | 155.00 | 155.00 | 7.64% | 661,773 |
| Sep 15, 2025 | 163.00 | 163.00 | 144.00 | 144.00 | 144.00 | -10.00% | 1,527,034 |
| Sep 12, 2025 | 160.00 | 160.00 | 155.00 | 160.00 | 160.00 | -1.23% | 1,017,416 |
| Sep 11, 2025 | 172.00 | 172.00 | 161.50 | 162.00 | 162.00 | 0.62% | 1,255,333 |
| Sep 10, 2025 | 158.50 | 167.50 | 158.50 | 161.00 | 161.00 | -1.83% | 2,413,531 |
| Sep 9, 2025 | 163.00 | 166.00 | 155.00 | 164.00 | 164.00 | - | 2,441,473 |
| Sep 8, 2025 | 156.00 | 164.00 | 155.50 | 164.00 | 164.00 | 9.70% | 2,381,356 |
| Sep 5, 2025 | 142.50 | 149.50 | 138.00 | 149.50 | 149.50 | 9.93% | 4,018,431 |
| Sep 4, 2025 | 136.00 | 136.00 | 135.50 | 136.00 | 136.00 | 9.68% | 4,960,085 |
| Sep 3, 2025 | 113.50 | 124.00 | 113.50 | 124.00 | 124.00 | 9.73% | 1,615,148 |
| Sep 2, 2025 | 119.50 | 121.50 | 111.00 | 113.00 | 113.00 | -4.24% | 1,415,946 |
| Sep 1, 2025 | 131.00 | 132.00 | 118.00 | 118.00 | 118.00 | -8.53% | 2,189,653 |
| Aug 29, 2025 | 132.00 | 135.00 | 127.50 | 129.00 | 129.00 | -2.27% | 13,566,740 |
| Aug 28, 2025 | 122.50 | 132.00 | 119.50 | 132.00 | 132.00 | 10.00% | 10,087,940 |
| Aug 27, 2025 | 115.00 | 124.50 | 111.00 | 120.00 | 120.00 | 4.80% | 15,959,000 |
| Aug 26, 2025 | 108.50 | 114.50 | 107.50 | 114.50 | 114.50 | 9.57% | 13,332,690 |
| Aug 25, 2025 | 98.00 | 104.50 | 96.40 | 104.50 | 104.50 | 9.54% | 6,219,763 |
| Aug 22, 2025 | 94.50 | 102.00 | 94.00 | 95.40 | 95.40 | 2.58% | 10,792,470 |
| Aug 21, 2025 | 91.70 | 95.50 | 90.50 | 93.00 | 93.00 | 1.86% | 1,775,910 |
| Aug 20, 2025 | 92.70 | 96.50 | 91.10 | 91.30 | 91.30 | -0.33% | 2,294,499 |
| Aug 19, 2025 | 95.90 | 97.40 | 91.10 | 91.60 | 91.60 | -1.93% | 1,928,274 |
| Aug 18, 2025 | 92.20 | 96.00 | 92.00 | 93.40 | 93.40 | 1.97% | 1,892,684 |
| Aug 15, 2025 | 92.60 | 92.70 | 90.80 | 91.60 | 91.60 | 0.77% | 629,732 |
| Aug 14, 2025 | 92.50 | 93.40 | 89.80 | 90.90 | 90.90 | -1.41% | 842,520 |
| Aug 13, 2025 | 95.80 | 96.40 | 92.00 | 92.20 | 92.20 | -3.66% | 1,089,003 |
| Aug 12, 2025 | 93.90 | 95.70 | 91.40 | 95.70 | 95.70 | 2.46% | 1,374,219 |
| Aug 11, 2025 | 90.30 | 95.30 | 88.50 | 93.40 | 93.40 | 2.86% | 1,615,259 |
| Aug 8, 2025 | 93.60 | 94.40 | 90.60 | 90.80 | 90.80 | -2.89% | 1,076,101 |
| Aug 7, 2025 | 94.70 | 95.20 | 91.80 | 93.50 | 93.50 | -1.58% | 1,164,391 |
| Aug 6, 2025 | 96.20 | 96.90 | 94.10 | 95.00 | 95.00 | -2.36% | 2,017,793 |
| Aug 5, 2025 | 98.50 | 100.50 | 96.10 | 97.30 | 97.30 | -0.61% | 3,952,960 |
| Aug 4, 2025 | 93.70 | 101.50 | 92.50 | 97.90 | 97.90 | 4.48% | 5,996,517 |
| Aug 1, 2025 | 93.60 | 95.50 | 93.30 | 93.70 | 93.70 | -1.16% | 1,314,182 |
| Jul 31, 2025 | 97.40 | 97.40 | 94.30 | 94.80 | 94.80 | -2.67% | 3,453,382 |
| Jul 30, 2025 | 94.60 | 97.40 | 93.60 | 97.40 | 97.40 | 4.06% | 11,465,630 |
| Jul 29, 2025 | 89.00 | 96.00 | 88.00 | 93.60 | 93.60 | 5.41% | 8,232,907 |
| Jul 28, 2025 | 88.00 | 89.00 | 85.50 | 88.80 | 88.80 | 1.72% | 2,221,290 |
| Jul 25, 2025 | 84.20 | 88.80 | 84.10 | 87.30 | 87.30 | 3.19% | 3,742,325 |
| Jul 24, 2025 | 83.00 | 90.00 | 83.00 | 84.60 | 84.60 | 1.93% | 4,608,794 |
| Jul 23, 2025 | 77.00 | 83.80 | 77.00 | 83.00 | 83.00 | 8.78% | 1,175,536 |
| Jul 22, 2025 | 80.90 | 81.00 | 76.30 | 76.30 | 76.30 | -5.45% | 594,427 |
| Jul 21, 2025 | 80.70 | 82.20 | 80.40 | 80.70 | 80.70 | -0.12% | 231,034 |
| Jul 18, 2025 | 81.00 | 81.50 | 80.50 | 80.80 | 80.80 | - | 117,441 |
| Jul 17, 2025 | 80.50 | 81.40 | 80.30 | 80.80 | 80.80 | 0.50% | 79,982 |
| Jul 16, 2025 | 81.80 | 81.80 | 80.30 | 80.40 | 80.40 | -0.74% | 217,402 |
| Jul 15, 2025 | 82.70 | 82.70 | 80.80 | 81.00 | 81.00 | -1.46% | 221,399 |