Baolong International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	16.100	16.150	16.050	16.100	16.100	110,587
2023-08-07	16.200	16.200	16.000	16.100	16.100	128,302
2023-08-04	16.450	16.450	16.200	16.250	16.250	64,405
2023-08-02	16.350	16.550	16.200	16.200	16.200	241,478
2023-08-01	16.500	16.500	16.300	16.350	16.350	90,606
2023-07-31	16.300	16.500	16.200	16.400	16.400	171,256
2023-07-28	16.500	16.550	16.250	16.300	16.300	192,093
2023-07-27	16.050	16.750	16.050	16.400	16.400	939,323
2023-07-26	16.050	16.100	16.050	16.050	16.050	84,547
2023-07-25	16.050	16.150	16.000	16.050	16.050	157,338
2023-07-24	16.000	16.200	15.900	16.000	16.000	132,566
2023-07-21	16.100	16.100	16.000	16.000	16.000	71,818
2023-07-20	16.050	16.150	16.000	16.000	16.000	160,266
2023-07-19	15.950	16.050	15.900	15.950	15.950	129,642
2023-07-18	16.000	16.000	15.900	15.950	15.950	179,307
2023-07-17	16.000	16.050	15.900	16.000	16.000	148,242
2023-07-14	15.900	16.000	15.900	16.000	16.000	71,261
2023-07-13	16.000	16.050	15.850	15.850	15.850	209,480
2023-07-12	15.950	16.000	15.850	15.900	15.900	91,030
2023-07-11	16.050	16.150	15.850	16.000	16.000	200,827
2023-07-10	16.000	16.100	15.900	16.050	16.050	158,909
2023-07-07	16.300	16.300	15.850	16.050	16.050	159,919
2023-07-06	16.300	16.350	16.150	16.150	16.150	374,133
2023-07-05	16.600	16.700	16.550	16.650	16.150	488,176
2023-07-04	16.650	16.650	16.500	16.600	16.102	216,806
2023-07-03	16.600	16.600	16.500	16.550	16.053	211,594
2023-06-30	16.550	16.550	16.400	16.450	15.956	113,812
2023-06-29	16.500	16.600	16.350	16.550	16.053	374,890
2023-06-28	16.400	16.400	16.200	16.350	15.859	59,549
2023-06-27	16.400	16.600	16.200	16.300	15.811	197,993
2023-06-26	16.500	16.550	16.400	16.450	15.956	230,311
2023-06-21	16.500	16.550	16.450	16.450	15.956	351,534
2023-06-20	16.300	16.500	16.300	16.400	15.908	222,050
2023-06-19	16.300	16.350	16.250	16.300	15.811	66,984
2023-06-16	16.300	16.350	16.250	16.250	15.762	175,570
2023-06-15	16.350	16.350	16.200	16.300	15.811	109,633
2023-06-14	16.300	16.350	16.200	16.350	15.859	160,236
2023-06-13	16.300	16.300	16.200	16.300	15.811	117,397
2023-06-12	16.450	16.450	16.200	16.300	15.811	149,628
2023-06-09	16.350	16.450	16.300	16.400	15.908	176,684
2023-06-08	16.350	16.400	16.250	16.400	15.908	149,448
2023-06-07	16.350	16.400	16.200	16.350	15.859	234,887
2023-06-06	16.300	16.650	16.300	16.350	15.859	553,266
2023-06-05	16.250	16.350	16.200	16.250	15.762	185,380
2023-06-02	16.350	16.350	16.150	16.150	15.665	218,734
2023-06-01	16.000	16.450	15.900	16.150	15.665	579,324
2023-05-31	16.050	16.100	15.900	16.000	15.520	127,657
2023-05-30	16.000	16.000	15.900	15.900	15.423	69,752
2023-05-29	16.000	16.100	15.900	16.000	15.520	100,611
2023-05-26	16.100	16.100	15.800	16.000	15.520	246,259
2023-05-25	16.200	16.200	16.050	16.100	15.617	149,802
2023-05-24	16.150	16.300	16.100	16.200	15.714	186,124
2023-05-23	16.050	16.200	15.950	16.150	15.665	253,489
2023-05-22	15.850	16.000	15.800	15.950	15.471	212,200
2023-05-19	15.950	16.000	15.800	15.900	15.423	261,970
2023-05-18	15.800	15.900	15.750	15.850	15.374	113,288
2023-05-17	15.750	15.900	15.700	15.800	15.326	133,569
2023-05-16	15.700	15.800	15.650	15.750	15.277	93,124
2023-05-15	15.800	15.800	15.600	15.600	15.132	130,476
2023-05-12	15.750	15.850	15.700	15.800	15.326	186,961

← NewerPage 14 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.