Buima Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	43.450	47.250	43.450	47.250	47.250	4,000
2023-08-14	47.950	47.950	47.950	47.950	47.950	0
2023-08-11	47.950	47.950	47.950	47.950	47.950	1,000
2023-08-10	45.150	46.500	45.150	46.500	46.500	2,000
2023-08-09	46.550	46.550	46.550	46.550	46.550	2,000
2023-08-08	47.500	47.500	46.550	46.550	46.550	2,000
2023-08-07	47.050	47.050	47.050	47.050	47.050	1,000
2023-08-04	48.000	48.000	48.000	48.000	48.000	0
2023-08-03	48.000	48.000	48.000	48.000	48.000	0
2023-08-02	48.000	48.000	47.850	48.000	48.000	12,000
2023-08-01	48.400	48.400	47.500	48.350	48.350	4,000
2023-07-31	48.050	48.350	48.050	48.350	48.350	7,000
2023-07-28	48.950	48.950	48.950	48.950	48.950	0
2023-07-27	47.100	48.950	47.100	48.950	48.950	8,000
2023-07-26	48.500	49.200	48.500	48.500	48.500	7,000
2023-07-25	50.000	50.100	48.950	48.950	48.950	67,000
2023-07-24	48.500	48.950	48.050	48.950	48.950	8,000
2023-07-21	48.500	49.300	48.100	49.300	49.300	9,000
2023-07-20	50.300	50.300	49.550	49.550	49.550	7,000
2023-07-19	51.000	51.300	48.500	49.000	49.000	50,000
2023-07-18	48.500	52.000	48.050	50.500	50.500	187,000
2023-07-17	49.000	49.000	49.000	49.000	49.000	2,000
2023-07-14	48.550	49.500	48.500	48.550	48.550	51,000
2023-07-13	48.250	49.300	48.250	49.000	49.000	16,010
2023-07-12	50.000	50.000	50.000	50.000	50.000	5,000
2023-07-11	48.750	50.000	48.750	49.700	49.700	54,000
2023-07-10	49.500	50.000	49.350	49.350	49.350	15,000
2023-07-07	50.100	50.100	49.800	50.100	50.100	16,000
2023-07-06	50.000	50.100	49.700	50.100	50.100	8,000
2023-07-05	50.000	51.500	50.000	50.400	50.400	31,000
2023-07-04	50.500	50.800	50.000	50.800	50.800	35,000
2023-07-03	49.600	51.000	49.600	50.800	50.800	67,000
2023-06-30	49.800	49.800	49.400	49.700	49.700	28,000
2023-06-29	49.800	49.900	49.000	49.250	49.250	25,000
2023-06-28	48.900	49.000	48.000	49.000	49.000	57,000
2023-06-27	48.250	48.950	48.250	48.900	48.900	9,000
2023-06-26	48.750	49.400	48.000	49.300	49.300	32,000
2023-06-21	48.000	49.100	48.000	49.100	49.100	14,000
2023-06-20	48.600	49.000	48.000	48.950	48.950	22,000
2023-06-19	48.000	48.700	47.800	48.700	48.700	32,000
2023-06-16	49.000	49.000	48.600	48.600	48.600	7,000
2023-06-15	48.000	49.900	48.000	48.600	48.600	13,000
2023-06-14	49.750	49.750	49.000	49.000	49.000	2,000
2023-06-13	48.600	49.850	48.600	49.800	49.800	34,000
2023-06-12	48.500	49.400	48.500	49.000	49.000	14,000
2023-06-09	49.850	50.000	49.000	49.900	49.900	28,000
2023-06-08	50.000	51.000	48.800	49.850	49.850	92,000
2023-06-07	47.500	49.950	47.000	49.850	49.850	68,000
2023-06-06	46.100	47.200	46.100	46.950	46.950	47,000
2023-06-05	45.800	46.100	45.800	46.100	46.100	4,000
2023-06-02	46.200	46.300	46.000	46.100	46.100	9,000
2023-06-01	46.500	46.500	46.200	46.200	46.200	11,000
2023-05-31	45.200	45.600	45.200	45.600	45.600	9,000
2023-05-30	46.000	46.450	45.750	45.750	45.750	21,000
2023-05-29	45.650	46.500	45.000	45.050	45.050	274,000
2023-05-26	45.400	46.000	45.400	45.600	45.600	66,000
2023-05-25	45.400	45.500	45.200	45.450	45.450	15,000
2023-05-24	45.400	45.550	45.200	45.550	45.550	15,000
2023-05-23	45.300	45.750	45.050	45.450	45.450	13,000
2023-05-22	46.000	46.000	45.050	45.300	45.300	120,000

← NewerPage 14 of 21 · 1,223 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.