Baolong International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	13.800	14.000	13.650	13.750	13.750	49,276
2025-02-04	13.750	13.750	13.550	13.600	13.600	18,793
2025-02-03	13.850	13.850	13.700	13.750	13.750	71,403
2025-01-22	13.950	13.950	13.750	13.800	13.800	27,386
2025-01-21	13.850	13.950	13.850	13.850	13.850	27,341
2025-01-20	13.850	13.950	13.700	13.850	13.850	66,338
2025-01-17	13.950	13.950	13.600	13.800	13.800	293,717
2025-01-16	13.900	14.000	13.850	13.850	13.850	65,188
2025-01-15	13.700	13.950	13.500	13.700	13.700	50,922
2025-01-14	13.650	13.700	13.500	13.700	13.700	24,702
2025-01-13	13.500	13.500	13.300	13.450	13.450	159,500
2025-01-10	13.700	13.800	13.500	13.500	13.500	67,551
2025-01-09	13.700	13.900	13.550	13.650	13.650	123,423
2025-01-08	13.650	13.700	13.650	13.700	13.700	42,618
2025-01-07	13.850	13.850	13.650	13.650	13.650	23,268
2025-01-06	13.600	13.800	13.600	13.700	13.700	45,525
2025-01-03	13.750	13.750	13.500	13.550	13.550	65,218
2025-01-02	13.700	13.700	13.350	13.550	13.550	78,384
2024-12-31	13.650	13.700	13.300	13.700	13.700	133,832
2024-12-30	14.000	14.000	13.400	13.650	13.650	256,974
2024-12-27	13.950	14.050	13.900	14.050	14.050	35,058
2024-12-26	14.050	14.050	13.950	13.950	13.950	35,016
2024-12-25	14.050	14.050	13.800	13.950	13.950	403,852
2024-12-24	13.850	14.000	13.850	13.900	13.900	49,112
2024-12-23	13.850	13.850	13.750	13.850	13.850	26,234
2024-12-20	13.800	14.050	13.650	13.650	13.650	135,785
2024-12-19	14.000	14.200	13.700	14.100	14.100	103,747
2024-12-18	14.250	14.300	13.950	13.950	13.950	286,662
2024-12-17	14.600	14.600	14.200	14.400	14.400	119,995
2024-12-16	14.950	14.950	14.200	14.200	14.200	192,008
2024-12-13	14.650	14.750	14.600	14.750	14.750	91,196
2024-12-12	14.800	14.950	14.700	14.700	14.700	44,702
2024-12-11	14.900	14.950	14.800	14.800	14.800	161,306
2024-12-10	14.950	15.000	14.900	14.900	14.900	29,418
2024-12-09	15.000	15.000	14.900	14.900	14.900	245,796
2024-12-06	15.000	15.100	14.950	15.000	15.000	107,286
2024-12-05	15.050	15.050	14.650	15.000	15.000	123,330
2024-12-04	14.900	14.950	14.900	14.900	14.900	35,486
2024-12-03	15.100	15.100	14.900	14.900	14.900	34,632
2024-12-02	15.050	15.100	14.950	14.950	14.950	38,883
2024-11-29	14.900	15.050	14.750	15.000	15.000	33,772
2024-11-28	15.000	15.000	14.900	14.900	14.900	18,157
2024-11-27	15.100	15.150	14.950	14.950	14.950	47,662
2024-11-26	15.050	15.200	15.050	15.200	15.200	14,460
2024-11-25	15.150	15.350	15.000	15.150	15.150	376,784
2024-11-22	15.050	15.250	15.000	15.100	15.100	226,012
2024-11-21	15.000	15.100	15.000	15.050	15.050	10,894
2024-11-20	15.050	15.050	14.850	14.900	14.900	46,262
2024-11-19	15.000	15.200	14.850	15.150	15.150	62,437
2024-11-18	15.000	15.250	14.800	15.000	15.000	63,660
2024-11-15	15.000	15.200	14.900	15.000	15.000	71,721
2024-11-14	15.000	15.250	14.900	14.900	14.900	37,494
2024-11-13	14.950	15.300	14.950	15.100	15.100	28,034
2024-11-12	15.150	15.150	15.050	15.050	15.050	45,489
2024-11-11	15.150	15.400	15.150	15.150	15.150	39,404
2024-11-08	15.300	15.400	15.250	15.250	15.250	37,280
2024-11-07	15.200	15.350	15.150	15.300	15.300	74,593
2024-11-06	15.100	15.350	15.100	15.250	15.250	35,765
2024-11-05	15.300	15.400	15.150	15.200	15.200	15,943
2024-11-04	15.150	15.300	15.150	15.200	15.200	41,593

← NewerPage 8 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.