Baolong International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	14.950	15.500	14.950	15.350	15.350	34,784
2024-10-30	15.150	15.200	15.100	15.150	15.150	13,091
2024-10-29	15.050	15.300	14.900	15.100	15.100	65,324
2024-10-28	15.300	15.350	15.200	15.250	15.250	40,860
2024-10-25	15.100	15.350	15.050	15.050	15.050	50,863
2024-10-24	15.300	15.400	15.050	15.050	15.050	334,081
2024-10-23	15.350	15.400	15.300	15.350	15.350	60,878
2024-10-22	15.300	15.350	15.250	15.250	15.250	14,876
2024-10-21	15.600	15.600	15.250	15.350	15.350	35,195
2024-10-18	15.400	15.500	15.200	15.200	15.200	80,093
2024-10-17	15.300	15.450	15.300	15.350	15.350	66,902
2024-10-16	15.300	15.450	15.250	15.350	15.350	36,768
2024-10-15	15.400	15.450	15.250	15.250	15.250	54,243
2024-10-14	15.250	15.450	15.250	15.300	15.300	19,535
2024-10-11	15.400	15.750	15.400	15.400	15.400	31,739
2024-10-09	15.500	15.600	15.400	15.400	15.400	76,770
2024-10-08	15.600	15.700	15.400	15.450	15.450	50,722
2024-10-07	15.700	15.850	15.550	15.700	15.700	36,159
2024-10-04	15.900	15.950	15.700	15.800	15.800	58,938
2024-10-01	15.650	15.900	15.600	15.900	15.900	109,821
2024-09-30	15.900	15.900	15.700	15.900	15.900	37,092
2024-09-27	15.400	15.900	15.400	15.900	15.900	198,841
2024-09-26	15.350	15.400	15.300	15.400	15.400	94,505
2024-09-25	15.150	15.350	15.150	15.350	15.350	95,369
2024-09-24	15.100	15.150	15.050	15.050	15.050	45,794
2024-09-23	15.200	15.200	15.100	15.100	15.100	27,692
2024-09-20	15.100	15.200	15.000	15.100	15.100	66,830
2024-09-19	14.900	15.050	14.900	15.050	15.050	90,753
2024-09-18	14.850	14.900	14.850	14.850	14.850	28,950
2024-09-16	14.850	15.000	14.850	14.850	14.850	58,173
2024-09-13	14.900	14.900	14.800	14.800	14.800	32,789
2024-09-12	14.700	14.950	14.700	14.800	14.800	43,072
2024-09-11	14.600	14.850	14.600	14.650	14.650	46,765
2024-09-10	14.800	14.800	14.500	14.600	14.600	27,530
2024-09-09	14.400	14.900	14.300	14.550	14.550	187,428
2024-09-06	14.600	14.700	14.500	14.650	14.650	36,804
2024-09-05	14.800	14.800	14.650	14.650	14.650	34,361
2024-09-04	14.800	14.800	14.600	14.600	14.600	206,675
2024-09-03	15.200	15.200	15.000	15.000	15.000	93,650
2024-09-02	15.300	15.300	15.200	15.300	15.300	57,174
2024-08-30	15.350	15.350	15.200	15.300	15.300	49,105
2024-08-29	15.450	15.450	15.200	15.200	15.200	49,785
2024-08-28	15.350	15.450	15.350	15.350	15.350	19,358
2024-08-27	15.350	15.350	15.300	15.350	15.350	19,044
2024-08-26	15.400	15.450	15.300	15.350	15.350	26,576
2024-08-23	15.200	15.450	15.100	15.450	15.450	61,562
2024-08-22	15.150	15.250	15.150	15.150	15.150	35,940
2024-08-21	15.200	15.200	15.050	15.150	15.150	58,666
2024-08-20	15.150	15.200	15.150	15.200	15.200	11,330
2024-08-19	15.200	15.300	15.050	15.150	15.150	24,521
2024-08-16	15.150	15.250	15.150	15.200	15.200	41,607
2024-08-15	15.000	15.150	15.000	15.050	15.050	62,405
2024-08-14	15.000	15.100	14.950	15.050	15.050	121,478
2024-08-13	15.100	15.100	15.000	15.100	15.100	20,458
2024-08-12	15.100	15.250	15.100	15.100	15.100	47,122
2024-08-09	14.900	15.200	14.850	15.000	15.000	70,438
2024-08-08	14.900	14.900	14.600	14.750	14.750	45,238
2024-08-07	14.500	14.900	14.500	14.900	14.900	63,563
2024-08-06	14.450	14.800	14.300	14.450	14.450	114,231
2024-08-05	15.450	15.450	14.450	14.450	14.450	445,612

← NewerPage 9 of 21 · 1,216 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.