Buima Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	40.350	41.050	40.350	41.050	41.050	7,000
2024-02-01	40.500	41.100	40.500	41.100	41.100	8,000
2024-01-31	40.950	42.000	40.750	41.400	41.400	125,000
2024-01-30	40.150	43.500	40.150	41.050	41.050	259,000
2024-01-29	39.750	39.750	39.550	39.550	39.550	14,000
2024-01-26	39.500	40.150	39.100	40.150	40.150	32,000
2024-01-25	39.650	39.650	39.650	39.650	39.650	0
2024-01-24	40.350	40.350	39.650	39.650	39.650	2,000
2024-01-23	40.000	40.000	40.000	40.000	40.000	0
2024-01-22	39.500	40.450	39.400	40.000	40.000	23,000
2024-01-19	40.000	40.400	39.200	40.250	40.250	17,000
2024-01-18	40.850	40.850	40.850	40.850	40.850	1,000
2024-01-17	40.900	40.900	40.000	40.600	40.600	8,000
2024-01-16	40.500	40.500	40.500	40.500	40.500	2,000
2024-01-15	40.950	40.950	40.900	40.900	40.900	2,000
2024-01-12	40.500	40.700	40.500	40.700	40.700	11,000
2024-01-11	40.750	40.750	40.750	40.750	40.750	1,000
2024-01-10	40.500	40.500	40.000	40.000	40.000	4,000
2024-01-09	40.500	41.400	40.500	40.500	40.500	7,000
2024-01-08	41.300	41.300	40.900	40.900	40.900	3,000
2024-01-05	41.950	41.950	41.950	41.950	41.950	3,000
2024-01-04	40.200	40.200	40.200	40.200	40.200	1,000
2024-01-03	39.550	39.850	39.550	39.850	39.850	3,000
2024-01-02	40.450	40.450	40.450	40.450	40.450	1,000
2023-12-29	39.100	40.000	39.100	40.000	40.000	7,000
2023-12-28	40.000	40.000	39.000	39.000	39.000	27,000
2023-12-27	40.550	40.550	40.000	40.250	40.250	7,000
2023-12-26	40.050	40.050	40.000	40.000	40.000	15,000
2023-12-25	40.100	40.100	39.900	40.050	40.050	6,000
2023-12-22	40.350	40.350	40.000	40.300	40.300	6,000
2023-12-21	39.900	39.900	39.900	39.900	39.900	2,000
2023-12-20	40.200	40.200	40.100	40.100	40.100	4,000
2023-12-19	40.100	40.100	40.100	40.100	40.100	2,000
2023-12-18	40.950	40.950	40.300	40.600	40.600	8,000
2023-12-15	41.000	41.000	39.800	39.900	39.900	12,000
2023-12-14	40.000	41.800	40.000	41.750	41.750	15,000
2023-12-13	40.300	40.400	40.200	40.400	40.400	8,000
2023-12-12	41.000	41.000	38.900	40.000	40.000	66,000
2023-12-11	41.000	41.000	41.000	41.000	41.000	0
2023-12-08	41.000	41.000	41.000	41.000	41.000	1,000
2023-12-07	40.000	40.950	40.000	40.950	40.950	11,000
2023-12-06	40.000	40.200	39.200	40.000	40.000	41,000
2023-12-05	40.850	40.850	39.600	40.300	40.300	22,000
2023-12-04	40.200	40.600	39.700	40.300	40.300	26,000
2023-12-01	40.800	40.900	40.000	40.900	40.900	25,000
2023-11-30	40.800	40.900	39.900	40.500	40.500	43,000
2023-11-29	40.800	40.900	40.600	40.800	40.800	19,000
2023-11-28	40.800	41.000	40.800	40.800	40.800	4,000
2023-11-27	40.900	40.900	40.800	40.800	40.800	5,000
2023-11-24	41.000	41.300	40.800	41.300	41.300	9,000
2023-11-23	40.900	41.250	40.900	41.250	41.250	14,000
2023-11-22	41.100	41.100	40.900	40.900	40.900	5,000
2023-11-21	41.000	41.900	40.900	41.000	41.000	8,000
2023-11-20	41.200	44.000	41.000	44.000	44.000	10,000
2023-11-17	41.150	42.000	41.150	41.300	41.300	5,000
2023-11-16	41.350	42.000	41.350	42.000	42.000	7,000
2023-11-15	41.350	43.800	41.350	42.000	42.000	22,000
2023-11-14	42.800	42.800	42.800	42.800	42.800	0
2023-11-13	44.500	44.500	42.800	42.800	42.800	10,000
2023-11-10	43.100	43.100	43.100	43.100	43.100	0

← NewerPage 12 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.