Buima Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	43.500	44.300	43.100	43.100	43.100	43,000
2023-11-08	44.900	44.900	44.900	44.900	44.900	0
2023-11-07	44.900	44.900	44.900	44.900	44.900	0
2023-11-06	44.150	44.900	44.150	44.900	44.900	2,000
2023-11-03	44.800	44.800	44.150	44.150	44.150	3,000
2023-11-02	44.700	44.700	44.000	44.600	44.600	25,000
2023-11-01	44.800	44.800	44.700	44.700	44.700	2,000
2023-10-31	45.000	45.000	44.600	44.800	44.800	8,000
2023-10-30	45.500	45.500	45.500	45.500	45.500	4,000
2023-10-27	45.000	45.700	44.900	44.900	44.900	7,000
2023-10-26	45.000	45.000	45.000	45.000	45.000	2,000
2023-10-25	45.000	45.900	45.000	45.850	45.850	11,000
2023-10-24	45.600	45.600	45.600	45.600	45.600	1,000
2023-10-23	45.900	45.900	45.900	45.900	45.900	0
2023-10-20	45.900	45.900	45.900	45.900	45.900	0
2023-10-19	45.000	45.900	45.000	45.900	45.900	3,000
2023-10-18	45.000	46.000	45.000	46.000	46.000	2,000
2023-10-17	45.850	45.850	45.000	45.050	45.050	3,000
2023-10-16	45.900	45.900	45.900	45.900	45.900	0
2023-10-13	45.900	45.900	45.900	45.900	45.900	1,000
2023-10-12	45.900	45.900	45.900	45.900	45.900	0
2023-10-11	45.900	45.900	45.900	45.900	45.900	0
2023-10-06	45.900	45.900	45.900	45.900	45.900	1,000
2023-10-05	45.500	46.500	45.500	46.500	46.500	2,000
2023-10-04	46.000	46.000	46.000	46.000	46.000	0
2023-10-03	46.400	46.400	46.000	46.000	46.000	2,000
2023-10-02	45.000	46.400	45.000	46.400	46.400	22,000
2023-09-28	46.400	46.400	46.400	46.400	46.400	1,000
2023-09-27	46.800	46.800	45.200	45.800	45.800	50,000
2023-09-26	46.950	46.950	46.950	46.950	46.950	3,000
2023-09-25	46.450	46.450	46.450	46.450	46.450	0
2023-09-22	46.450	46.450	46.450	46.450	46.450	1,000
2023-09-21	46.400	46.400	46.400	46.400	46.400	2,000
2023-09-20	45.300	45.450	43.900	45.450	45.450	6,000
2023-09-19	46.000	47.450	45.000	45.050	45.050	24,000
2023-09-18	47.200	47.200	47.200	47.200	47.200	1,000
2023-09-15	46.350	47.200	46.350	47.200	47.200	7,000
2023-09-14	47.400	47.400	47.400	47.400	47.400	1,000
2023-09-13	47.400	47.400	47.400	47.400	47.400	0
2023-09-12	46.500	47.400	46.500	47.400	47.400	2,000
2023-09-11	47.000	47.000	46.500	46.500	46.500	2,000
2023-09-08	47.100	47.100	47.000	47.100	47.100	5,000
2023-09-07	45.350	47.200	45.250	47.100	47.100	57,000
2023-09-06	44.900	45.000	44.000	45.000	45.000	12,000
2023-09-05	46.000	46.000	46.000	46.000	46.000	1,000
2023-09-04	47.150	47.150	47.150	47.150	47.150	0
2023-09-01	45.050	47.150	45.050	47.150	46.391	3,000
2023-08-31	45.950	45.950	44.000	45.050	44.325	16,000
2023-08-30	45.250	45.950	45.250	45.950	45.210	2,000
2023-08-29	45.250	45.250	45.250	45.250	44.521	2,000
2023-08-28	45.850	46.000	44.600	45.250	44.521	6,000
2023-08-25	47.000	47.000	44.900	45.850	45.850	7,000
2023-08-24	45.000	46.500	45.000	46.500	46.500	5,000
2023-08-23	46.200	46.200	46.200	46.200	46.200	0
2023-08-22	46.000	46.200	46.000	46.200	46.200	3,000
2023-08-21	46.000	46.000	46.000	46.000	46.000	1,000
2023-08-18	46.450	46.450	46.450	46.450	46.450	0
2023-08-17	45.650	46.450	45.600	46.450	46.450	4,000
2023-08-16	45.000	47.200	45.000	47.200	47.200	3,000
2023-08-15	43.450	47.250	43.450	47.250	47.250	4,000

← NewerPage 13 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.