Brinno Incorporated (TPEX:7402)
Taiwan
· Delayed Price · Currency is TWD 125.00
-4.50 (-3.47%)
At close: Mar 6, 2026
Brinno Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 127.50 | 128.00 | 124.00 | 125.00 | 125.00 | -3.47% | 569,603 |
| Mar 5, 2026 | 131.00 | 135.00 | 129.00 | 129.50 | 129.50 | 1.17% | 519,652 |
| Mar 4, 2026 | 136.00 | 140.00 | 128.00 | 128.00 | 128.00 | -4.12% | 1,808,022 |
| Mar 3, 2026 | 137.00 | 138.50 | 132.50 | 133.50 | 133.50 | -1.84% | 662,195 |
| Mar 2, 2026 | 146.00 | 147.00 | 136.00 | 136.00 | 136.00 | -2.51% | 1,991,119 |
| Feb 26, 2026 | 138.50 | 140.00 | 135.50 | 139.50 | 139.50 | - | 604,917 |
| Feb 25, 2026 | 145.00 | 145.00 | 138.00 | 139.50 | 139.50 | -2.45% | 1,239,882 |
| Feb 24, 2026 | 135.00 | 144.50 | 135.00 | 143.00 | 143.00 | 6.72% | 3,667,314 |
| Feb 23, 2026 | 132.50 | 134.00 | 131.00 | 134.00 | 134.00 | 9.84% | 1,352,702 |
| Feb 11, 2026 | 121.50 | 124.50 | 119.00 | 122.00 | 122.00 | 2.52% | 664,395 |
| Feb 10, 2026 | 119.00 | 119.50 | 117.00 | 119.00 | 119.00 | - | 250,766 |
| Feb 9, 2026 | 120.50 | 121.50 | 117.50 | 119.00 | 119.00 | 0.42% | 307,296 |
| Feb 6, 2026 | 123.00 | 123.00 | 116.50 | 118.50 | 118.50 | -3.27% | 506,787 |
| Feb 5, 2026 | 122.50 | 123.50 | 121.50 | 122.50 | 122.50 | -0.41% | 276,497 |
| Feb 4, 2026 | 121.00 | 124.50 | 121.00 | 123.00 | 123.00 | -0.40% | 248,121 |
| Feb 3, 2026 | 124.50 | 126.00 | 122.00 | 123.50 | 123.50 | 1.23% | 503,262 |
| Feb 2, 2026 | 130.00 | 132.00 | 121.50 | 122.00 | 122.00 | -7.22% | 1,152,716 |
| Jan 30, 2026 | 137.50 | 138.00 | 131.50 | 131.50 | 131.50 | -4.36% | 964,444 |
| Jan 29, 2026 | 137.00 | 142.50 | 135.00 | 137.50 | 137.50 | 1.10% | 1,990,280 |
| Jan 28, 2026 | 139.00 | 139.50 | 134.00 | 136.00 | 136.00 | -0.37% | 792,813 |
| Jan 27, 2026 | 139.50 | 140.50 | 136.50 | 136.50 | 136.50 | -3.53% | 1,021,335 |
| Jan 26, 2026 | 140.00 | 144.50 | 139.00 | 141.50 | 141.50 | 2.54% | 1,097,678 |
| Jan 23, 2026 | 141.00 | 143.00 | 137.00 | 138.00 | 138.00 | -2.47% | 1,062,093 |
| Jan 22, 2026 | 145.00 | 147.50 | 139.50 | 141.50 | 141.50 | - | 3,148,070 |
| Jan 21, 2026 | 137.00 | 147.50 | 136.00 | 141.50 | 141.50 | 2.54% | 3,961,903 |
| Jan 20, 2026 | 137.00 | 141.50 | 135.50 | 138.00 | 138.00 | 4.55% | 2,459,181 |
| Jan 19, 2026 | 134.00 | 136.50 | 131.00 | 132.00 | 132.00 | -0.75% | 961,352 |
| Jan 16, 2026 | 137.00 | 137.50 | 133.00 | 133.00 | 133.00 | -2.56% | 760,867 |
| Jan 15, 2026 | 135.50 | 137.00 | 134.50 | 136.50 | 136.50 | - | 753,902 |
| Jan 14, 2026 | 137.50 | 139.00 | 135.00 | 136.50 | 136.50 | -0.36% | 1,160,397 |
| Jan 13, 2026 | 137.00 | 137.00 | 133.00 | 137.00 | 137.00 | -0.36% | 1,184,049 |
| Jan 12, 2026 | 132.00 | 141.00 | 131.50 | 137.50 | 137.50 | 3.00% | 3,215,521 |
| Jan 9, 2026 | 139.00 | 142.00 | 131.50 | 133.50 | 133.50 | -1.84% | 2,723,180 |
| Jan 8, 2026 | 126.00 | 138.50 | 126.00 | 136.00 | 136.00 | 7.51% | 3,171,409 |
| Jan 7, 2026 | 130.50 | 131.50 | 126.00 | 126.50 | 126.50 | -3.44% | 736,788 |
| Jan 6, 2026 | 129.50 | 133.00 | 129.50 | 131.00 | 131.00 | 0.77% | 822,433 |
| Jan 5, 2026 | 135.00 | 136.00 | 129.00 | 130.00 | 130.00 | -2.99% | 1,044,346 |
| Jan 2, 2026 | 132.50 | 137.50 | 131.50 | 134.00 | 134.00 | 1.90% | 1,172,546 |
| Dec 31, 2025 | 133.00 | 133.50 | 130.50 | 131.50 | 131.50 | -1.50% | 798,587 |
| Dec 30, 2025 | 142.00 | 146.50 | 133.00 | 133.50 | 133.50 | -3.61% | 3,600,378 |
| Dec 29, 2025 | 135.00 | 141.50 | 134.50 | 138.50 | 138.50 | 4.92% | 3,695,298 |
| Dec 26, 2025 | 133.00 | 134.50 | 129.00 | 132.00 | 132.00 | - | 1,121,130 |
| Dec 24, 2025 | 140.00 | 140.00 | 132.00 | 132.00 | 132.00 | -5.38% | 2,736,061 |
| Dec 23, 2025 | 131.00 | 140.50 | 128.50 | 139.50 | 139.50 | 8.98% | 4,638,261 |
| Dec 22, 2025 | 125.50 | 130.50 | 124.50 | 128.00 | 128.00 | 5.79% | 1,687,713 |
| Dec 19, 2025 | 128.00 | 129.00 | 120.50 | 121.00 | 121.00 | -5.47% | 1,788,161 |
| Dec 18, 2025 | 129.00 | 131.00 | 125.00 | 128.00 | 128.00 | -0.78% | 119,742 |
| Dec 17, 2025 | 131.00 | 131.00 | 127.00 | 129.00 | 129.00 | 1.57% | 55,306 |
| Dec 16, 2025 | 131.00 | 131.00 | 125.00 | 127.00 | 127.00 | -3.05% | 115,721 |
| Dec 15, 2025 | 128.50 | 133.00 | 128.50 | 131.00 | 131.00 | 0.77% | 105,418 |
| Dec 12, 2025 | 131.50 | 131.50 | 129.50 | 130.00 | 130.00 | -1.14% | 84,222 |
| Dec 11, 2025 | 133.00 | 133.50 | 131.00 | 131.50 | 131.50 | -0.38% | 149,130 |
| Dec 10, 2025 | 132.00 | 132.50 | 131.50 | 132.00 | 132.00 | -0.38% | 115,317 |
| Dec 9, 2025 | 132.00 | 134.00 | 131.50 | 132.50 | 132.50 | 1.92% | 270,129 |
| Dec 8, 2025 | 130.50 | 131.00 | 129.50 | 130.00 | 130.00 | -0.38% | 169,219 |
| 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% | 10,035,020 |
| 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 |