Baolong International Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	15.250	15.350	15.250	15.300	15.300	24,682
2023-11-02	15.350	15.350	15.200	15.250	15.250	18,746
2023-11-01	15.250	15.250	15.050	15.100	15.100	56,703
2023-10-31	15.400	15.400	15.150	15.250	15.250	22,251
2023-10-30	15.250	15.450	15.250	15.400	15.400	36,045
2023-10-27	15.250	15.250	15.200	15.250	15.250	16,213
2023-10-26	15.500	15.500	14.550	15.250	15.250	426,070
2023-10-25	15.400	15.450	15.350	15.450	15.450	51,364
2023-10-24	15.250	15.300	15.250	15.300	15.300	24,164
2023-10-23	15.250	15.300	15.200	15.250	15.250	145,089
2023-10-20	15.350	15.350	15.200	15.200	15.200	125,277
2023-10-19	15.400	15.400	15.300	15.350	15.350	70,482
2023-10-18	15.600	15.600	15.350	15.400	15.400	139,488
2023-10-17	15.650	15.650	15.600	15.600	15.600	52,805
2023-10-16	15.650	15.950	15.650	15.650	15.650	167,759
2023-10-13	15.600	15.700	15.600	15.650	15.650	85,647
2023-10-12	15.600	15.650	15.500	15.650	15.650	54,528
2023-10-11	15.650	15.650	15.500	15.650	15.650	62,453
2023-10-06	15.500	15.650	15.450	15.500	15.500	100,139
2023-10-05	15.550	15.550	15.450	15.450	15.450	44,600
2023-10-04	15.550	15.550	15.450	15.450	15.450	76,918
2023-10-03	15.350	15.550	15.350	15.550	15.550	30,111
2023-10-02	15.500	15.550	15.500	15.550	15.550	45,987
2023-09-28	15.400	15.550	15.400	15.500	15.500	19,572
2023-09-27	15.300	15.550	15.300	15.450	15.450	75,442
2023-09-26	15.550	15.550	15.400	15.400	15.400	65,789
2023-09-25	15.500	15.500	15.500	15.500	15.500	40,132
2023-09-22	15.450	15.500	15.450	15.450	15.450	43,548
2023-09-21	15.450	15.500	15.400	15.500	15.500	55,835
2023-09-20	15.650	15.650	15.450	15.500	15.500	50,158
2023-09-19	15.600	15.650	15.600	15.600	15.600	54,826
2023-09-18	15.600	15.650	15.550	15.600	15.600	50,611
2023-09-15	15.650	15.700	15.600	15.600	15.600	133,293
2023-09-14	15.650	15.700	15.550	15.600	15.600	80,914
2023-09-13	15.600	15.600	15.550	15.550	15.550	45,053
2023-09-12	15.400	15.550	15.400	15.550	15.550	40,557
2023-09-11	15.600	15.600	15.500	15.550	15.550	29,193
2023-09-08	15.650	15.650	15.550	15.600	15.600	46,201
2023-09-07	15.550	15.600	15.550	15.550	15.550	56,490
2023-09-06	15.650	15.700	15.600	15.600	15.600	23,991
2023-09-05	15.650	15.750	15.600	15.700	15.700	45,469
2023-09-04	15.800	15.800	15.550	15.650	15.650	48,309
2023-09-01	15.650	15.700	15.600	15.600	15.600	57,394
2023-08-31	15.550	15.650	15.550	15.650	15.650	34,740
2023-08-30	15.550	15.600	15.550	15.550	15.550	24,918
2023-08-29	15.400	15.550	15.400	15.500	15.500	64,298
2023-08-28	15.600	15.600	15.400	15.400	15.400	29,538
2023-08-25	15.450	15.500	15.400	15.400	15.400	42,259
2023-08-24	15.500	15.500	15.400	15.450	15.450	59,807
2023-08-23	15.350	15.400	15.350	15.400	15.400	30,865
2023-08-22	15.450	15.500	15.400	15.450	15.450	142,455
2023-08-21	15.500	15.650	15.400	15.400	15.400	357,274
2023-08-18	15.550	15.750	15.550	15.650	15.650	46,717
2023-08-17	15.400	15.600	15.350	15.550	15.550	77,838
2023-08-16	15.450	15.550	15.400	15.400	15.400	132,644
2023-08-15	15.400	15.700	15.400	15.500	15.500	65,238
2023-08-14	15.800	15.800	15.450	15.450	15.450	191,625
2023-08-11	15.850	15.850	15.750	15.850	15.850	118,574
2023-08-10	16.200	16.200	15.850	15.850	15.850	132,191
2023-08-09	16.100	16.100	16.100	16.100	16.100	26,460

← NewerPage 13 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	0.5000 TWD
2022-07-07	0.6000 TWD
2021-07-08	0.4000 TWD
2020-07-09	0.5000 TWD
2019-06-24	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.