Stock listing
TWSE:6625 B'In Live Co., Ltd. (必應) 股價
Follow B'In Live Co., Ltd. into a list and get an email when it puts out news.
Share price · TWSE:6625
$71.80 TWD -1.20 (-1.6%)
Close on Oct 30, 2026
- Day range
- $71.10 – $72.90 TWDOct 30, 2026
- Volume
- 85,913 sharesOct 30, 2026
- Market cap
- $4.16B TWDAt the close on Oct 30, 2026 · price × 57.97M shares outstanding
- 52-week range
- $71.10 – $91.40 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $5.34M TWDMedian day 59,960 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TWSE:6625 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $71.80 | -1.20 | -1.6% | $72.90 | $72.90 | $71.10 | 85,913 | |
| $73.00 | +0.10 | +0.1% | $72.80 | $73.00 | $72.60 | 24,189 | |
| $72.90 | +0.30 | +0.4% | $73.00 | $73.00 | $72.50 | 33,840 | |
| $72.60 | +0.10 | +0.1% | $72.10 | $72.80 | $72.10 | 33,222 | |
| $72.50 | 0.00 | 0.0% | $72.50 | $72.50 | $72.50 | 0 | |
| $72.50 | -0.30 | -0.4% | $72.40 | $72.80 | $72.30 | 43,193 | |
| $72.80 | 0.00 | 0.0% | $72.70 | $73.10 | $72.40 | 59,960 | |
| $72.80 | +0.10 | +0.1% | $72.60 | $73.10 | $72.00 | 60,522 | |
| $72.70 | -0.50 | -0.7% | $72.50 | $73.10 | $72.40 | 37,896 | |
| $73.20 | +0.40 | +0.5% | $72.90 | $73.60 | $72.80 | 57,675 | |
| $72.80 | -0.60 | -0.8% | $73.00 | $73.10 | $72.70 | 40,040 | |
| $73.40 | +0.50 | +0.7% | $73.10 | $73.60 | $73.00 | 30,200 | |
| $72.90 | -2.10 | -2.8% | $73.20 | $74.50 | $72.90 | 172,163 | |
| $75.00 | +1.10 | +1.5% | $73.90 | $75.00 | $73.90 | 48,002 | |
| $73.90 | +0.10 | +0.1% | $73.80 | $73.90 | $73.40 | 24,041 | |
| $73.80 | +0.30 | +0.4% | $73.50 | $73.90 | $73.50 | 22,200 | |
| $73.50 | -0.20 | -0.3% | $73.40 | $73.60 | $73.10 | 65,150 | |
| $73.70 | -0.10 | -0.1% | $73.80 | $74.00 | $73.40 | 76,000 | |
| $73.80 | -0.20 | -0.3% | $73.60 | $74.00 | $73.50 | 39,000 | |
| $74.00 | 0.00 | 0.0% | $73.70 | $74.10 | $73.70 | 53,000 | |
| $74.00 | +0.10 | +0.1% | $73.90 | $74.00 | $73.50 | 48,000 | |
| $73.90 | -0.10 | -0.1% | $74.00 | $74.00 | $73.60 | 113,025 | |
| $74.00 | +0.20 | +0.3% | $73.80 | $74.00 | $73.70 | 29,000 | |
| $73.80 | -0.50 | -0.7% | $74.00 | $74.30 | $73.70 | 54,200 | |
| $74.30 | 0.00 | 0.0% | $74.20 | $74.50 | $73.80 | 48,000 | |
| $74.30 | -0.80 | -1.1% | $75.00 | $75.00 | $74.30 | 48,000 | |
| $75.10 | +0.70 | +0.9% | $75.00 | $75.50 | $74.20 | 40,448 | |
| $74.40 | +0.90 | +1.2% | $74.00 | $74.50 | $73.80 | 37,000 | |
| $73.50 | +0.20 | +0.3% | $73.50 | $74.10 | $73.30 | 22,900 | |
| $73.30 | 0.00 | 0.0% | $73.50 | $74.30 | $73.30 | 82,000 | |
| $73.30 | 0.00 | 0.0% | $73.40 | $74.00 | $73.20 | 77,000 | |
| $73.30 | -2.40 | -3.2% | $75.70 | $75.70 | $73.30 | 177,386 | |
| $75.70 | -0.30 | -0.4% | $76.00 | $76.00 | $75.30 | 28,132 | |
| $76.00 | +0.10 | +0.1% | $75.20 | $76.00 | $75.20 | 39,261 | |
| $75.90 | +0.10 | +0.1% | $75.50 | $75.90 | $75.50 | 66,000 | |
| $75.80 | +0.50 | +0.7% | $75.40 | $76.40 | $75.00 | 71,846 | |
| $75.30 | -0.20 | -0.3% | $75.40 | $75.50 | $74.90 | 95,111 | |
| $75.50 | -0.50 | -0.7% | $76.20 | $76.20 | $75.30 | 52,100 | |
| $76.00 | +0.10 | +0.1% | $76.20 | $76.20 | $75.60 | 69,121 | |
| $75.90 | -0.70 | -0.9% | $76.50 | $76.50 | $75.90 | 72,020 | |
| $76.60 | -0.40 | -0.5% | $76.50 | $76.90 | $76.30 | 62,015 | |
| $77.00 | -0.80 | -1.0% | $78.30 | $78.30 | $76.70 | 77,301 | |
| $77.80 | -0.50 | -0.6% | $78.00 | $78.30 | $77.50 | 53,261 | |
| $78.30 | +1.00 | +1.3% | $77.30 | $78.40 | $77.30 | 133,149 | |
| $77.30 | +0.20 | +0.3% | $76.90 | $77.80 | $76.80 | 78,000 | |
| $77.10 | +0.80 | +1.0% | $76.30 | $77.30 | $76.20 | 78,000 | |
| $76.30 | -0.30 | -0.4% | $76.60 | $76.80 | $76.30 | 52,063 | |
| $76.60 | -0.40 | -0.5% | $77.60 | $77.60 | $76.60 | 57,200 | |
| $77.00 | +0.20 | +0.3% | $77.40 | $77.40 | $76.30 | 41,140 | |
| $76.80 | -0.50 | -0.6% | $76.80 | $77.00 | $76.30 | 65,100 | |
| $77.30 | -0.20 | -0.3% | $77.30 | $77.50 | $77.00 | 46,100 | |
| $77.50 | 0.00 | 0.0% | $77.30 | $77.90 | $77.30 | 118,100 | |
| $77.50 | -0.20 | -0.3% | $78.10 | $78.10 | $76.90 | 77,020 | |
| $77.70 | +1.40 | +1.8% | $77.70 | $78.50 | $77.10 | 175,071 | |
| $76.30 | -0.80 | -1.0% | $76.00 | $76.60 | $74.80 | 159,305 | |
| $77.10 | -1.20 | -1.5% | $78.40 | $78.60 | $76.20 | 149,070 | |
| $78.30 | +1.50 | +2.0% | $77.50 | $78.90 | $77.30 | 151,300 | |
| $76.80 | +0.10 | +0.1% | $76.70 | $77.10 | $76.40 | 50,150 | |
| $76.70 | -0.30 | -0.4% | $77.40 | $77.40 | $76.50 | 67,003 | |
| $77.00 | -0.20 | -0.3% | $77.10 | $77.70 | $76.50 | 75,100 | |
| $77.20 | +2.60 | +3.5% | $74.70 | $77.30 | $74.50 | 123,380 | |
| $74.60 | +1.70 | +2.3% | $73.40 | $75.40 | $73.40 | 151,001 | |
| $72.90 | -1.00 | -1.4% | $73.50 | $74.70 | $72.90 | 147,000 |
- Ticker
- TWSE:6625
- Asset type
- Stock
- Sector
- Telecom & media
- Industry
- Media & entertainment
- Exchange
- TWSE
- Currency
- TWD
What changed lately
Latest news release · May 8, 2026
Table: B'In Live Apr Rev NT$351.2M Vs NT$303.6M
Latest deck · Oct 22, 2026
Investor Conference hosted by Taishin Securities (October 2026)
Conference · 36 slides
Latest news
Table: B'In Live Apr Rev NT$351.2M Vs NT$303.6M
May 8, 2026
Closed $73.40 (-0.8%) on May 11, 2026
Table: B'In Live Mar Rev NT$413.6M Vs NT$177.0M
Apr 10, 2026
Closed $79.30 (+3.3%) on Apr 10, 2026
Decks
Investor Conference hosted by Taishin Securities (October 2026)
Conference · 36 slides · Oct 22, 2026
Investor Presentation (October 2026)
Investor deck · 36 slides · Oct 22, 2026
Investor Conference hosted by Taishin Securities (May 2025)
Conference · 38 slides · May 20, 2025
Investor Presentation (May 2025)
Investor deck · 38 slides · May 20, 2025
B'In Live Co., Ltd. on 6ix
- Sector
- Telecom & media
- Industry
- Media & entertainment
- News releases
- 2 in the last 12 months · 2 in all · newest May 8, 2026 · oldest 2026
- Decks
- 19 decks · latest Oct 22, 2026
Log in to ask 6ix AI your own questions about B'In Live Co., Ltd.