Baolong International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	13.050	13.300	12.800	13.100	13.100	69,000
2025-05-05	12.950	13.450	12.950	13.100	13.100	127,500
2025-05-02	12.850	12.950	12.850	12.900	12.900	36,050
2025-04-30	12.900	12.950	12.650	12.850	12.850	48,940
2025-04-29	12.950	12.950	12.950	12.950	12.950	5,384
2025-04-28	12.900	13.000	12.900	12.900	12.900	190,072
2025-04-25	12.900	12.900	12.800	12.900	12.900	57,140
2025-04-24	12.800	12.900	12.800	12.900	12.900	37,916
2025-04-23	12.750	12.850	12.650	12.850	12.850	42,272
2025-04-22	12.500	12.600	12.450	12.600	12.600	12,172
2025-04-21	12.700	12.700	12.550	12.700	12.700	27,734
2025-04-18	12.800	12.900	12.650	12.800	12.800	54,045
2025-04-17	12.750	12.800	12.700	12.800	12.800	21,596
2025-04-16	12.850	12.850	12.550	12.550	12.550	100,041
2025-04-15	12.700	12.900	12.700	12.900	12.900	160,226
2025-04-14	11.850	12.850	11.850	12.650	12.650	213,463
2025-04-11	11.200	11.850	11.050	11.700	11.700	222,063
2025-04-10	10.850	11.550	10.850	11.550	11.550	94,005
2025-04-09	11.100	11.350	10.350	10.500	10.500	192,907
2025-04-08	11.300	12.200	11.300	11.500	11.500	102,995
2025-04-07	12.600	12.650	12.150	12.250	12.250	361,062
2025-04-02	13.300	13.600	13.300	13.500	13.500	58,034
2025-04-01	13.250	13.450	13.250	13.350	13.350	40,720
2025-03-31	13.350	13.350	13.150	13.200	13.200	70,740
2025-03-28	13.500	13.550	13.300	13.400	13.400	108,903
2025-03-27	13.550	13.700	13.400	13.500	13.500	58,398
2025-03-26	13.700	13.850	13.700	13.750	13.750	74,968
2025-03-25	13.750	13.750	13.550	13.600	13.600	56,108
2025-03-24	13.800	13.800	13.650	13.800	13.800	40,392
2025-03-21	13.850	13.850	13.750	13.750	13.750	70,529
2025-03-20	14.000	14.000	13.900	13.900	13.900	57,853
2025-03-19	14.000	14.000	13.900	14.000	14.000	61,243
2025-03-18	14.000	14.050	13.900	14.000	14.000	38,986
2025-03-17	13.950	14.100	13.950	14.050	14.050	17,796
2025-03-14	13.800	14.000	13.750	13.950	13.950	35,660
2025-03-13	14.000	14.000	13.750	13.750	13.750	34,759
2025-03-12	13.900	14.100	13.900	13.950	13.950	45,178
2025-03-11	13.850	14.100	13.750	14.100	14.100	47,648
2025-03-10	14.150	14.150	13.800	14.050	14.050	108,694
2025-03-07	14.100	14.100	14.050	14.050	14.050	11,100
2025-03-06	14.250	14.300	14.100	14.150	14.150	24,095
2025-03-05	13.900	14.150	13.900	14.150	14.150	28,767
2025-03-04	14.000	14.150	13.850	14.150	14.150	33,722
2025-03-03	14.050	14.050	14.050	14.050	14.050	13,948
2025-02-27	14.200	14.200	14.050	14.050	14.050	40,351
2025-02-26	14.100	14.200	14.100	14.200	14.200	23,319
2025-02-25	14.050	14.250	14.050	14.100	14.100	39,599
2025-02-24	14.000	14.150	14.000	14.150	14.150	152,454
2025-02-21	14.150	14.150	14.000	14.100	14.100	54,733
2025-02-20	14.000	14.100	14.000	14.100	14.100	49,589
2025-02-19	14.000	14.150	13.950	14.100	14.100	56,333
2025-02-18	14.050	14.050	13.900	14.050	14.050	59,352
2025-02-17	14.200	14.200	14.000	14.050	14.050	101,962
2025-02-14	13.900	13.900	13.800	13.900	13.900	68,008
2025-02-13	13.950	13.950	13.700	13.800	13.800	82,064
2025-02-12	13.700	13.750	13.600	13.700	13.700	72,444
2025-02-11	13.850	13.850	13.600	13.600	13.600	102,073
2025-02-10	13.750	13.850	13.750	13.850	13.850	93,147
2025-02-07	13.800	13.850	13.750	13.750	13.750	59,668
2025-02-06	13.800	13.950	13.750	13.800	13.800	40,317

← NewerPage 7 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.