Buima Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	37.050	37.650	36.900	36.900	36.900	14,000
2024-08-05	39.450	42.000	37.000	37.000	37.000	39,000
2024-08-02	41.300	42.050	40.100	41.100	41.100	22,000
2024-08-01	42.500	42.900	42.100	42.100	42.100	8,000
2024-07-31	41.850	42.750	41.850	41.900	41.900	13,000
2024-07-30	40.850	44.700	40.800	42.250	42.250	78,000
2024-07-29	42.950	42.950	40.900	40.900	40.900	14,000
2024-07-26	40.600	42.050	40.600	41.300	41.300	10,000
2024-07-25	42.000	42.000	42.000	42.000	42.000	0
2024-07-24	42.000	42.000	42.000	42.000	42.000	0
2024-07-23	41.100	44.050	41.050	42.000	42.000	117,000
2024-07-22	41.500	41.650	40.050	40.050	40.050	17,000
2024-07-19	40.700	41.200	40.550	41.000	41.000	24,000
2024-07-18	42.700	42.700	40.550	40.850	40.850	37,000
2024-07-17	40.950	42.800	40.950	42.300	42.300	17,000
2024-07-16	41.200	41.200	40.950	40.950	40.950	22,000
2024-07-15	42.100	42.100	41.150	41.250	41.250	32,000
2024-07-12	42.000	45.150	41.000	45.150	45.150	15,000
2024-07-11	42.750	42.750	42.000	42.000	42.000	4,000
2024-07-10	43.250	43.250	41.850	41.850	41.850	20,000
2024-07-09	43.950	43.950	41.800	42.300	42.300	59,000
2024-07-08	45.400	45.400	43.300	44.100	44.100	29,000
2024-07-05	46.000	46.000	45.500	45.650	45.650	20,000
2024-07-04	46.850	46.900	45.200	45.600	45.600	38,000
2024-07-03	47.750	47.750	45.300	45.600	45.600	123,000
2024-07-02	49.800	49.800	47.500	47.800	47.800	496,000
2024-07-01	43.400	45.300	42.450	45.300	45.300	86,000
2024-06-28	41.200	41.250	41.200	41.200	41.200	20,000
2024-06-27	42.950	44.750	40.450	41.200	41.200	48,000
2024-06-26	42.900	46.100	42.400	42.850	42.850	77,000
2024-06-25	41.250	42.000	41.250	42.000	42.000	29,000
2024-06-24	41.900	41.900	41.900	41.900	41.900	3,000
2024-06-21	41.400	42.050	41.350	41.850	41.850	25,000
2024-06-20	42.500	42.500	41.400	42.000	42.000	41,000
2024-06-19	41.400	42.500	40.800	42.500	42.500	35,000
2024-06-18	41.650	41.650	41.000	41.350	41.350	25,000
2024-06-17	43.100	43.100	40.950	41.600	41.600	82,000
2024-06-14	43.800	44.050	42.400	43.000	43.000	79,000
2024-06-13	46.550	46.550	43.100	43.750	43.750	155,000
2024-06-12	47.950	47.950	46.000	46.650	46.650	53,000
2024-06-11	49.000	49.000	47.850	47.950	47.950	33,000
2024-06-07	49.400	49.400	46.500	49.100	49.100	62,000
2024-06-06	48.000	50.500	47.500	49.250	49.250	104,000
2024-06-05	47.800	47.800	46.500	46.850	46.850	23,000
2024-06-04	46.550	48.000	46.350	47.050	47.050	20,000
2024-06-03	45.550	45.800	45.200	45.600	45.600	21,000
2024-05-31	46.000	46.000	45.550	45.550	45.550	18,000
2024-05-30	46.100	46.850	45.500	46.000	46.000	23,000
2024-05-29	46.500	46.500	45.650	46.250	46.250	23,000
2024-05-28	47.950	47.950	45.500	47.000	47.000	33,000
2024-05-27	48.300	48.300	46.550	47.650	47.650	66,000
2024-05-24	48.450	48.450	48.300	48.300	48.300	5,000
2024-05-23	48.250	48.300	48.000	48.000	48.000	22,000
2024-05-22	48.350	48.500	47.900	48.300	48.300	28,000
2024-05-21	49.200	49.300	48.300	48.300	48.300	69,000
2024-05-20	50.300	50.300	49.000	49.200	49.200	25,000
2024-05-17	50.600	50.600	49.600	50.300	50.300	87,000
2024-05-16	51.100	51.100	50.000	50.500	50.500	54,000
2024-05-15	52.000	52.100	51.000	51.200	51.200	62,000
2024-05-14	50.600	52.000	50.400	51.500	51.500	121,000

← NewerPage 10 of 21 · 1,222 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.