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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 12, 2025	12.95	12.9	12.9	12.95	12.8	25,246
August 11, 2025	12.75	13	13	13.1	12.65	25,833
August 08, 2025	13	13.1	13.1	13.35	12.85	86,718
August 07, 2025	13.15	13.05	13.05	13.15	12.95	20,836
August 06, 2025	13.1	13.15	13.15	13.2	13	24,062
August 05, 2025	13.05	13.1	13.1	13.1	12.95	59,054
August 04, 2025	13.15	13.2	13.2	13.25	12.9	32,398
August 01, 2025	13	13	13	13.1	13	31,107
July 31, 2025	13.4	13.3	13.3	13.4	12.95	44,324
July 30, 2025	13.2	13.35	13.35	13.35	13.15	44,106
July 29, 2025	13.45	13.2	13.2	13.45	13.2	32,052
July 28, 2025	13.35	13.5	13.5	13.5	13.05	31,126
July 25, 2025	13.5	13.5	13.5	13.7	13.4	53,531
July 24, 2025	13.75	13.5	13.5	13.75	13.5	36,373
July 23, 2025	13.9	13.75	13.75	14	13.75	31,278
July 22, 2025	13.7	13.9	13.9	13.95	13.6	32,080
July 21, 2025	13.8	13.85	13.85	13.85	13.8	15,646
July 18, 2025	14.05	13.8	13.8	14.15	13.35	170,620
July 17, 2025	14.15	14.1	14.1	14.3	14.05	34,550
July 16, 2025	13.9	14.15	14.15	14.3	13.9	88,672
July 15, 2025	13.65	14.1	14.1	14.3	13.4	140,224
July 14, 2025	13.75	13.55	13.55	13.8	13.35	58,800
July 11, 2025	12.8	13.95	13.95	14.05	12.5	300,898
July 10, 2025	13.05	12.8	12.8	13.05	12.8	53,380
July 09, 2025	13.1	13.05	13.05	13.1	13	19,867
July 08, 2025	13.05	13.15	13.15	13.15	13	11,040
July 07, 2025	13.5	13.2	13.2	13.5	13.2	36,155
July 04, 2025	13.1	13.7	13.7	13.75	12.8	249,069
July 03, 2025	13.15	13.05	13.05	13.3	13	102,492
July 02, 2025	13.25	13.2	13.2	13.3	13	46,117
July 01, 2025	13.35	13.3	13.3	13.55	13.15	62,125
June 30, 2025	13.3	13	13	13.3	13	22,054
June 27, 2025	13.7	13.4	13.4	13.75	13.3	64,460
June 26, 2025	13.3	13.45	13.45	13.85	13.25	176,087
June 25, 2025	12.9	13.3	13.3	13.3	12.9	63,150
June 24, 2025	12.65	12.9	12.9	13.9	12.65	200,997
June 23, 2025	12.85	12.65	12.65	12.85	12.65	18,409
June 20, 2025	12.95	13	13	13.15	12.95	30,656
June 19, 2025	13.15	13.15	13.15	13.15	12.8	72,396
June 18, 2025	12.75	13.15	13.15	13.2	12.65	175,482
June 17, 2025	13	12.85	12.85	13.1	12.5	182,331
June 16, 2025	13.15	12.85	12.85	13.15	12.8	114,898

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