Baolong International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	17.650	17.750	17.650	17.650	17.120	73,482
2023-02-07	17.800	17.850	17.500	17.700	17.169	1,328,468
2023-02-06	17.950	17.950	17.500	17.700	17.169	141,720
2023-02-03	17.750	18.050	17.750	17.950	17.411	1,953,835
2023-02-02	17.750	17.850	17.700	17.850	17.314	110,130
2023-02-01	17.750	17.850	17.600	17.750	17.217	155,360
2023-01-31	17.600	17.800	17.600	17.700	17.169	1,377,474
2023-01-30	17.050	18.000	17.050	17.600	17.072	2,371,796
2023-01-17	17.100	17.300	16.600	17.050	16.538	543,100
2023-01-16	17.000	17.050	16.900	16.900	16.393	79,456
2023-01-13	17.000	17.150	17.000	17.050	16.538	48,304
2023-01-12	17.200	17.200	17.100	17.100	16.587	58,141
2023-01-11	17.200	17.250	17.050	17.200	16.684	57,024
2023-01-10	17.100	17.150	17.000	17.050	16.538	165,399
2023-01-09	17.200	17.250	17.050	17.150	16.635	106,092
2023-01-06	17.150	17.200	17.000	17.050	16.538	184,258
2023-01-05	17.200	17.250	17.100	17.100	16.587	141,278
2023-01-04	16.800	17.350	16.800	17.100	16.587	540,287
2023-01-03	16.800	16.850	16.750	16.850	16.344	32,640
2022-12-30	16.950	17.000	16.850	16.850	16.344	94,342
2022-12-29	16.800	16.900	16.750	16.800	16.296	90,068
2022-12-28	17.000	17.000	16.900	16.900	16.393	123,808
2022-12-27	16.850	17.050	16.850	16.950	16.441	223,218
2022-12-26	16.900	16.900	16.850	16.850	16.344	58,295
2022-12-23	16.650	16.850	16.600	16.850	16.344	233,000
2022-12-22	16.500	16.950	16.500	16.800	16.296	94,000
2022-12-21	16.500	16.600	16.500	16.500	16.005	63,476
2022-12-20	16.750	16.800	16.400	16.400	15.908	176,437
2022-12-19	17.000	17.000	16.750	16.750	16.247	49,147
2022-12-16	16.700	16.900	16.700	16.900	16.393	109,276
2022-12-15	16.750	16.850	16.700	16.800	16.296	141,453
2022-12-14	16.900	16.900	16.750	16.800	16.296	123,001
2022-12-13	16.900	16.900	16.700	16.750	16.247	92,228
2022-12-12	16.700	16.900	16.700	16.750	16.247	672,333
2022-12-09	16.900	17.100	16.850	16.900	16.393	2,203,086
2022-12-08	16.700	16.800	16.650	16.800	16.296	110,000
2022-12-07	16.750	16.900	16.600	16.700	16.199	236,352
2022-12-06	17.050	17.250	16.700	16.700	16.199	1,691,286
2022-12-05	17.200	17.250	17.000	17.000	16.490	140,702
2022-12-02	16.750	17.200	16.700	17.100	16.587	1,709,235
2022-12-01	16.800	16.850	16.800	16.850	16.344	390,398
2022-11-30	16.700	16.750	16.650	16.700	16.199	206,589
2022-11-29	16.550	16.750	16.400	16.600	16.102	279,000
2022-11-28	16.450	16.600	16.350	16.600	16.102	124,791
2022-11-25	16.450	16.700	16.450	16.500	16.005	271,010
2022-11-24	16.500	16.500	16.350	16.450	15.956	294,810
2022-11-23	16.300	16.450	16.300	16.450	15.956	107,074
2022-11-22	16.450	16.450	16.300	16.300	15.811	64,026
2022-11-21	16.500	16.500	16.350	16.450	15.956	70,200
2022-11-18	16.550	16.550	16.300	16.400	15.908	249,185
2022-11-17	16.600	16.600	16.500	16.550	16.053	162,002
2022-11-16	16.550	16.600	16.300	16.300	15.811	174,725
2022-11-15	16.700	16.700	16.400	16.500	16.005	210,750
2022-11-14	16.500	16.600	16.450	16.550	16.053	220,085
2022-11-11	16.800	16.800	16.200	16.300	15.811	1,680,136
2022-11-10	16.350	16.950	16.350	16.500	16.005	2,222,366
2022-11-09	16.200	16.850	16.100	16.400	15.908	2,715,412
2022-11-08	15.900	16.150	15.900	16.100	15.617	190,503
2022-11-07	15.700	15.800	15.600	15.800	15.326	219,003
2022-11-04	15.550	15.650	15.400	15.650	15.180	82,206

← NewerPage 16 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.