TWSE · 6625 · stock

B'in Live Co., Ltd. (6625) stock price history

Every TWSE trading session of B'in Live Co., Ltd. from Mar 30, 2017 to Sep 29, 2026: 2,311 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 6625 data, free keyYear by year table

6625 adjusted close, 2017 to 2026

6625B'in Live Co., Ltd.
NT$73.90-4.8% over one year
20182020202220242026
NT$150.47
All time high, 2017
NT$85.80
52 week high, NT$69.47 low
2,311
Daily sessions since 2017

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.

6625 key facts

  • B'in Live Co., Ltd. (6625) closed at NT$73.90 on Sep 29, 2026 on TWSE.
  • 6625's all time high close is NT$150.47, set on Mar 30, 2017; its all time low close is NT$19.33 on Mar 19, 2020.
  • 6625's 52 week range is NT$69.47 to NT$85.80.
  • 6625 returned -4.8% over the year to Sep 29, 2026 and +249.8% over five years.
  • Since Mar 30, 2017 6625 returned -51%, -7.2% a year compounded.
  • 6625's deepest drawdown was -87.2% from Mar 30, 2017 to Mar 19, 2020.
  • DataCedar holds 2,311 daily sessions of 6625 history from Mar 30, 2017 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

6625 price chart, 2017 to 2026

6625 adjusted close, Mar 30, 2017 to Sep 29, 2026NT$19.33NT$63.04NT$106.75NT$150.4720182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

6625 returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month-4.0%
3 months-6.3%
6 months+3.3%
Year to date-2.7%
1 year-4.8%
3 years-2.6%
5 years+249.8%
10 yearsn/a
Since Mar 30, 2017-50.9%
Compound annual growth, 9.5 years-7.2%

6625 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$150.47 on Mar 30, 2017
All time low close
NT$19.33 on Mar 19, 2020
52 week high
NT$85.80 on Nov 26, 2025
52 week low
NT$69.47 on Mar 31, 2026
Deepest drawdown
-87.2% from Mar 30, 2017 to Mar 19, 2020, not yet recovered
Best single session
+12.1% on Nov 23, 2017
Worst single session
-31.6% on Mar 31, 2017
Volatility, 1 year annualised
21.7%
Sessions closing higher, 1 year
40%
Best calendar year
2023, +142%
Worst calendar year
2018, -38%

6625 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Mar 30, 2017; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$77.26NT$85.42NT$69.47NT$73.90-3.2%35.5M179
2025NT$78.20NT$105.61NT$49.02NT$76.32-2.1%138.6M242
2024NT$78.22NT$99.74NT$64.55NT$77.93-0.3%134.3M242
2023NT$32.36NT$121.73NT$30.79NT$78.14+142.1%432.2M239
2022NT$26.15NT$33.73NT$20.65NT$32.28+23.4%20.8M246
2021NT$25.33NT$29.53NT$20.03NT$26.15+3.3%18.2M243
2020NT$35.66NT$35.66NT$18.05NT$25.33-29.0%12.2M245
2019NT$36.14NT$38.50NT$32.82NT$35.70-3.6%7.5M241
2018NT$60.60NT$68.79NT$24.75NT$37.02-38.1%29.8M245
2017NT$150.47NT$161.03NT$36.43NT$59.84n/a10.5M189

6625 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$73.90-3.5%
August 2026NT$76.60+2.7%
July 2026NT$74.60-5.3%
June 2026NT$78.80+7.4%
May 2026NT$73.40+0.3%
April 2026NT$73.20+5.4%
March 2026NT$69.47-9.2%
February 2026NT$76.51-2.4%
January 2026NT$78.38+2.7%
December 2025NT$76.32-6.7%
November 2025NT$81.76+10.7%
October 2025NT$73.88-7.1%

About the 6625 data

Daily bars. 2,311 sessions from Mar 30, 2017 to Sep 29, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 30, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/6625/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 6598 Applied BioCode Corporation
  • 6605 Depo Auto Parts Industrial Co., Ltd.
  • 6606 KENT Industrial Co.,Ltd.
  • 6614 International Integrated Systems, Inc.
  • 6641 GSD Technologies Co., Ltd.
  • 6645 Kim Forest Enterprise Co., Ltd.
  • 6655 Keding Enterprises Co., Ltd.
  • 6657 Energenesis Biomedical CO.,LTD.

Common questions

6625 share price history

Start with any symbol.

Start free