Buima Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	26.600	26.600	25.000	25.000	25.000	5,056
2026-10-19	26.050	26.800	25.500	25.500	25.500	25,000
2026-10-16	26.300	26.300	26.050	26.050	26.050	6,020
2026-10-15	26.250	26.500	25.650	26.500	26.500	9,000
2026-10-14	26.500	26.500	25.500	26.250	26.250	13,000
2026-10-13	25.600	25.650	25.500	25.650	25.650	7,000
2026-10-12	26.500	26.600	26.000	26.250	26.250	14,000
2026-10-08	28.250	28.250	26.600	26.600	26.600	8,000
2026-10-07	27.000	27.250	26.000	26.500	26.500	9,000
2026-10-06	27.600	27.600	26.900	27.500	27.500	3,000
2026-10-05	28.500	28.500	26.300	27.450	27.450	9,000
2026-10-02	27.500	27.500	27.500	27.500	27.500	1,000
2026-10-01	26.000	27.300	26.000	27.000	27.000	7,000
2026-09-30	26.950	27.200	26.500	26.700	26.700	9,000
2026-09-29	26.000	27.100	26.000	26.950	26.950	15,000
2026-09-24	28.000	28.000	27.000	27.000	27.000	2,000
2026-09-23	28.700	28.700	27.000	27.900	27.900	9,025
2026-09-22	27.700	27.700	26.700	27.000	27.000	10,000
2026-09-21	26.500	27.350	26.000	27.250	27.250	6,000
2026-09-18	28.150	28.150	26.500	26.500	26.500	19,000
2026-09-17	27.200	27.600	26.600	27.000	27.000	11,000
2026-09-16	29.200	29.200	27.000	27.400	27.400	21,000
2026-09-15	28.200	28.200	26.500	27.450	27.450	13,000
2026-09-14	28.200	28.200	27.150	27.550	27.550	10,040
2026-09-11	27.950	29.000	27.700	28.650	28.650	26,000
2026-09-10	29.600	29.600	27.500	27.500	27.500	6,000
2026-09-09	27.800	27.800	27.700	27.800	27.800	3,200
2026-09-08	27.650	27.650	27.250	27.250	27.250	5,000
2026-09-07	27.650	27.850	27.500	27.850	27.850	15,000
2026-09-04	28.200	29.200	28.100	28.100	28.100	10,000
2026-09-03	29.500	29.500	28.800	28.800	28.800	2,000
2026-09-02	29.100	29.100	28.800	28.800	28.800	4,056
2026-09-01	30.200	30.200	29.000	29.950	29.950	22,000
2026-08-31	29.900	30.000	28.000	30.000	30.000	43,880
2026-08-28	29.300	30.200	29.300	29.900	29.900	158,000
2026-08-27	26.850	28.600	26.850	28.600	28.600	107,000
2026-08-26	25.100	26.000	25.100	26.000	26.000	17,000
2026-08-25	24.700	25.000	24.500	24.800	24.800	6,000
2026-08-24	24.100	24.100	24.000	24.000	24.000	4,000
2026-08-21	24.000	24.050	24.000	24.000	24.000	4,000
2026-08-20	24.950	24.950	24.150	24.150	24.150	8,000
2026-08-19	25.300	25.300	24.000	24.050	24.050	4,500
2026-08-18	25.200	25.200	23.500	23.600	23.600	11,000
2026-08-17	24.500	24.800	24.200	24.200	24.200	9,000
2026-08-14	26.050	26.050	25.000	25.000	25.000	466,000
2026-08-13	26.000	26.000	24.250	24.250	24.250	2,000
2026-08-12	25.000	25.000	24.800	25.000	25.000	10,000
2026-08-11	27.650	27.650	24.000	26.200	26.200	3,000
2026-08-10	26.300	26.300	26.300	26.300	26.300	1,001
2026-08-07	25.500	25.500	24.150	24.150	24.150	16,000
2026-08-06	25.350	26.450	24.850	26.450	26.450	48,000
2026-08-05	27.600	27.600	27.600	27.600	27.600	2,000
2026-08-04	25.350	27.700	25.350	27.700	27.700	4,000
2026-08-03	28.500	28.500	27.300	27.300	27.300	4,000
2026-07-31	27.950	27.950	27.600	27.600	27.600	11,000
2026-07-30	28.550	28.550	25.100	28.200	28.200	8,000
2026-07-29	28.750	28.750	27.500	27.500	27.500	17,000
2026-07-28	28.900	28.900	27.800	28.450	28.450	4,000
2026-07-27	28.400	28.400	28.000	28.350	28.350	13,000
2026-07-24	27.800	28.500	27.800	28.450	28.450	7,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-12-26	0.0967 TWD
2023-09-04	0.7372 TWD
2022-08-05	1.9329 TWD
2021-11-22	0.9267 TWD
2020-06-11	0.7715 TWD
2019-08-29	0.1447 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.