Buima Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	49.800	50.800	49.100	50.600	50.600	109,000
2024-05-10	50.400	50.400	49.700	50.100	50.100	26,000
2024-05-09	50.000	50.500	50.000	50.100	50.100	57,000
2024-05-08	49.700	50.300	49.700	49.900	49.900	65,000
2024-05-07	49.300	50.400	49.300	49.700	49.700	152,000
2024-05-06	49.900	49.950	49.200	49.300	49.300	45,000
2024-05-03	49.750	49.800	48.850	49.250	49.250	78,000
2024-05-02	52.400	52.400	48.000	49.100	49.100	119,000
2024-04-30	49.250	49.250	48.700	48.700	48.700	11,000
2024-04-29	49.200	50.000	48.800	50.000	50.000	14,000
2024-04-26	50.000	50.000	49.550	49.550	49.550	18,000
2024-04-25	49.000	50.500	48.250	49.950	49.950	49,000
2024-04-24	50.100	50.100	49.250	49.250	49.250	51,000
2024-04-23	50.200	51.000	50.100	50.100	50.100	37,000
2024-04-22	50.000	50.200	50.000	50.200	50.200	28,000
2024-04-19	50.000	50.300	49.500	49.500	49.500	80,000
2024-04-18	49.800	50.000	49.400	50.000	50.000	97,000
2024-04-17	48.900	48.950	48.400	48.850	48.850	14,000
2024-04-16	48.900	50.100	47.650	47.950	47.950	124,000
2024-04-15	48.500	48.800	48.100	48.400	48.400	12,000
2024-04-12	48.050	48.600	47.550	48.150	48.150	16,000
2024-04-11	47.300	47.550	47.150	47.300	47.300	12,000
2024-04-10	47.600	47.950	47.600	47.750	47.750	9,000
2024-04-09	46.850	49.000	46.850	47.550	47.550	43,000
2024-04-08	49.750	50.800	46.250	46.700	46.700	113,000
2024-04-03	44.950	46.850	44.950	46.250	46.250	25,000
2024-04-02	46.000	46.050	45.400	45.700	45.700	18,000
2024-04-01	46.150	46.500	45.950	45.950	45.950	13,000
2024-03-29	47.250	47.400	46.100	46.100	46.100	10,000
2024-03-28	46.650	46.650	45.300	46.100	46.100	20,000
2024-03-27	46.900	46.900	46.300	46.650	46.650	8,000
2024-03-26	45.150	46.500	44.950	45.400	45.400	75,000
2024-03-25	46.150	46.150	46.150	46.150	46.150	24,000
2024-03-22	45.650	47.800	45.450	46.150	46.150	77,000
2024-03-21	46.000	46.050	45.150	45.700	45.700	90,000
2024-03-20	47.200	48.600	44.800	45.800	45.800	394,000
2024-03-19	41.850	45.650	41.850	45.650	45.650	483,000
2024-03-18	40.250	41.850	40.200	41.500	41.500	10,000
2024-03-15	40.900	41.000	40.550	40.550	40.550	8,000
2024-03-14	42.000	42.000	40.600	40.900	40.900	16,000
2024-03-13	41.000	41.000	40.450	41.000	41.000	14,000
2024-03-12	39.800	41.000	39.800	41.000	41.000	36,000
2024-03-11	40.000	40.000	39.300	39.800	39.800	21,000
2024-03-08	40.600	40.850	39.950	39.950	39.950	10,000
2024-03-07	41.250	41.350	39.500	40.300	40.300	53,000
2024-03-06	40.450	40.450	40.250	40.250	40.250	2,000
2024-03-05	40.300	40.500	40.150	40.300	40.300	14,000
2024-03-04	40.300	40.750	40.300	40.750	40.750	4,000
2024-03-01	40.500	40.500	40.300	40.300	40.300	4,000
2024-02-29	40.100	40.450	40.000	40.300	40.300	9,000
2024-02-27	40.700	40.700	40.300	40.350	40.350	4,000
2024-02-26	40.250	40.250	40.250	40.250	40.250	3,000
2024-02-23	40.200	40.850	40.200	40.500	40.500	16,000
2024-02-22	40.250	40.250	40.000	40.000	40.000	5,000
2024-02-21	40.650	40.650	39.950	40.650	40.650	19,000
2024-02-20	40.150	40.350	40.100	40.200	40.200	11,000
2024-02-19	40.100	41.000	39.800	40.100	40.100	41,000
2024-02-16	40.850	41.450	40.850	41.150	41.150	14,000
2024-02-15	41.850	41.850	40.950	41.150	41.150	17,000
2024-02-05	41.000	41.000	41.000	41.000	41.000	7,000

← NewerPage 11 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.