Better Life Group Co., Ltd. - 1805.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.55	12.25	12.25	12.25	11.2	1.15M
November 06, 2025	10.1	11.15	11.15	11.15	10.1	573,745
November 05, 2025	10.35	10.15	10.15	10.55	10.1	100,807
November 04, 2025	10.3	10.45	10.45	10.45	10.1	50,235
November 03, 2025	10.15	10.3	10.3	10.3	10.1	33,236
October 31, 2025	10.1	10.35	10.35	10.4	9.98	122,311
October 30, 2025	10.05	10.1	10.1	10.1	9.99	68,893
October 29, 2025	10.4	10.15	10.15	10.4	9.99	100,768
October 28, 2025	10.3	10.1	10.1	10.3	10.1	54,331
October 27, 2025	10.25	10.3	10.3	10.3	10.15	44,299
October 23, 2025	10.2	10.3	10.3	10.35	10.2	22,942
October 22, 2025	10.1	10.35	10.35	10.45	10.1	135,742
October 21, 2025	10.05	10.2	10.2	10.2	10.05	41,439
October 20, 2025	10.2	10.05	10.05	10.2	10.05	122,857
October 17, 2025	10.3	10.2	10.2	10.35	10.15	61,242
October 16, 2025	10.5	10.3	10.3	10.6	10.3	212,603
October 15, 2025	10.55	10.7	10.7	10.7	10.45	101,600
October 14, 2025	10.5	10.55	10.55	10.65	10.45	57,106
October 13, 2025	10.7	10.55	10.55	10.7	10.45	73,438
October 09, 2025	10.7	10.65	10.65	10.7	10.65	37,775
October 08, 2025	10.8	10.75	10.75	10.8	10.6	22,726
October 07, 2025	10.75	10.8	10.8	10.85	10.55	103,776
October 03, 2025	11	10.85	10.85	11	10.85	32,919
October 02, 2025	11.05	10.95	10.95	11.05	10.9	54,031
October 01, 2025	11.05	11	11	11.1	11	32,047
September 30, 2025	11.25	11.05	11.05	11.25	11	90,631
September 29, 2025	11.25	11.25	11.25	11.25	11.25	0
September 26, 2025	11.65	11.25	11.25	11.65	11.25	100,449
September 25, 2025	11.6	11.5	11.5	11.6	11.5	41,411
September 24, 2025	11.75	11.5	11.5	11.75	11.45	25,130
September 23, 2025	11.55	11.5	11.5	11.6	11.45	71,278
September 22, 2025	11.9	11.6	11.6	11.9	11.5	125,697
September 19, 2025	11.85	11.95	11.95	11.95	11.65	107,682
September 18, 2025	12.05	12.05	12.05	12.05	11.8	172,334
September 17, 2025	12.3	12	12	12.4	12	25,923
September 16, 2025	12.35	12.25	12.25	13.3	12.15	362,879
September 15, 2025	12	12.25	12.25	12.4	11.65	57,211
September 12, 2025	11.75	11.95	11.95	11.95	11.75	19,059
September 11, 2025	11.8	11.85	11.85	12	11.65	82,122
September 10, 2025	11.8	11.85	11.85	11.9	11.5	89,430
September 09, 2025	11.9	11.75	11.75	12	11.4	137,374
September 08, 2025	12.65	11.95	11.95	12.65	11.95	101,475
September 05, 2025	12.85	12.6	12.6	12.9	12.4	100,208
September 04, 2025	11.9	12.55	12.55	13	11.9	229,671
September 03, 2025	12	11.9	11.9	12	11.75	61,601
September 02, 2025	12	11.9	11.9	12.15	11.9	42,606
September 01, 2025	12.5	12.15	12.15	12.5	11.95	114,067
August 29, 2025	12.45	12.45	12.45	12.45	12.2	22,457
August 28, 2025	12.5	12.45	12.45	12.65	12.35	34,218
August 27, 2025	12.4	12.5	12.5	12.65	12.4	39,390
August 26, 2025	12.5	12.4	12.4	12.55	12.35	73,218
August 25, 2025	12.65	12.5	12.5	12.65	12.5	136,839
August 22, 2025	12.7	12.65	12.65	12.7	12.6	29,908
August 21, 2025	12.7	12.7	12.7	12.75	12.6	57,332
August 20, 2025	12.75	12.7	12.7	12.9	12.65	46,298
August 19, 2025	12.9	12.8	12.8	13	12.8	80,782
August 18, 2025	13.05	13	13	13.1	12.8	80,373
August 15, 2025	12.8	12.9	12.9	13.25	12.75	131,498
August 14, 2025	12.9	12.9	12.9	13	12.8	21,939
August 13, 2025	13.35	12.9	12.9	13.35	12.9	42,196

Better Life Group Co., Ltd. (1805.TW) TAI