Baolong International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	12.050	12.100	12.050	12.100	12.100	98,000
2026-01-19	12.050	12.200	11.950	12.100	12.100	52,354
2026-01-16	12.050	12.150	12.050	12.100	12.100	42,001
2026-01-15	12.050	12.200	12.000	12.050	12.050	38,010
2026-01-14	12.050	12.200	12.050	12.050	12.050	38,165
2026-01-13	12.100	12.100	12.000	12.050	12.050	31,188
2026-01-12	12.100	12.150	11.950	12.150	12.150	65,001
2026-01-09	11.900	12.150	11.800	12.100	12.100	108,000
2026-01-08	11.750	11.950	11.750	11.950	11.950	26,000
2026-01-07	11.700	11.950	11.700	11.900	11.900	59,010
2026-01-06	11.600	11.750	11.600	11.750	11.750	44,046
2026-01-05	11.850	11.850	11.600	11.700	11.700	44,574
2026-01-02	11.750	11.850	11.700	11.800	11.800	52,199
2025-12-31	11.750	11.850	11.700	11.850	11.850	52,094
2025-12-30	11.700	11.800	11.700	11.750	11.750	49,034
2025-12-29	11.900	11.900	11.700	11.750	11.750	235,000
2025-12-26	11.900	12.000	11.750	11.900	11.900	27,200
2025-12-24	11.850	11.950	11.800	11.800	11.800	209,510
2025-12-23	11.950	11.950	11.800	11.850	11.850	86,075
2025-12-22	12.050	12.050	11.700	11.800	11.800	383,990
2025-12-19	11.950	12.050	11.750	12.000	12.000	160,995
2025-12-18	11.900	11.950	11.750	11.850	11.850	67,195
2025-12-17	12.000	12.000	11.850	11.900	11.900	51,637
2025-12-16	12.200	12.200	11.900	12.000	12.000	126,305
2025-12-15	12.500	12.500	12.150	12.200	12.200	69,021
2025-12-12	12.400	12.400	12.250	12.250	12.250	18,090
2025-12-11	12.500	12.500	12.350	12.350	12.350	11,366
2025-12-10	12.450	12.550	12.300	12.300	12.300	7,000
2025-12-09	12.250	12.250	12.150	12.150	12.150	4,050
2025-12-08	12.100	12.400	12.100	12.250	12.250	19,000
2025-12-05	12.300	12.400	12.300	12.300	12.300	15,000
2025-12-04	12.350	12.350	12.100	12.350	12.350	52,000
2025-12-03	12.500	12.500	12.300	12.300	12.300	32,239
2025-12-02	12.600	12.600	12.300	12.500	12.500	25,080
2025-12-01	12.800	12.800	12.500	12.550	12.550	45,078
2025-11-28	12.550	12.850	12.500	12.700	12.700	105,135
2025-11-27	12.450	12.500	12.350	12.500	12.500	65,080
2025-11-26	12.200	12.400	12.000	12.350	12.350	68,200
2025-11-25	12.100	12.100	12.000	12.050	12.050	17,069
2025-11-24	11.900	12.200	11.900	12.050	12.050	52,000
2025-11-21	12.200	12.250	11.800	11.900	11.900	67,000
2025-11-20	12.300	12.300	12.000	12.100	12.100	60,275
2025-11-19	12.500	12.500	11.950	11.950	11.950	95,000
2025-11-18	12.800	12.800	12.450	12.500	12.500	37,000
2025-11-17	12.550	12.950	12.500	12.800	12.800	192,010
2025-11-14	12.150	12.600	12.150	12.500	12.500	140,662
2025-11-13	12.150	12.200	12.050	12.100	12.100	41,051
2025-11-12	11.950	12.300	11.950	12.250	12.250	67,100
2025-11-11	12.050	12.050	11.800	11.950	11.950	54,009
2025-11-10	12.100	12.200	12.100	12.150	12.150	12,000
2025-11-07	12.250	12.300	12.100	12.200	12.200	9,010
2025-11-06	12.250	12.250	12.100	12.250	12.250	28,000
2025-11-05	12.000	12.100	12.000	12.100	12.100	15,614
2025-11-04	12.050	12.100	12.000	12.000	12.000	44,668
2025-11-03	12.100	12.100	12.050	12.100	12.100	164,787
2025-10-31	12.200	12.200	12.050	12.050	12.050	46,099
2025-10-30	12.250	12.250	12.200	12.200	12.200	21,141
2025-10-29	12.500	12.550	12.350	12.350	12.350	10,343
2025-10-28	12.650	12.650	12.300	12.300	12.300	63,078
2025-10-27	12.600	12.800	12.600	12.650	12.650	25,459

← NewerPage 4 of 5 · 244 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.