Buima Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	45.400	47.000	45.350	45.400	45.400	27,000
2023-05-18	45.400	45.900	45.400	45.500	45.500	18,000
2023-05-17	45.500	45.900	45.400	45.450	45.450	38,000
2023-05-16	46.000	46.000	45.650	45.700	45.700	35,000
2023-05-15	47.050	47.100	45.850	46.100	46.100	133,000
2023-05-12	47.550	47.750	47.250	47.300	47.300	24,000
2023-05-11	47.000	47.950	47.000	47.550	47.550	6,000
2023-05-10	48.200	48.650	47.550	48.650	48.650	4,000
2023-05-09	48.000	49.000	48.000	48.650	48.650	22,000
2023-05-08	48.200	49.500	48.000	48.000	48.000	9,000
2023-05-05	49.000	49.000	47.800	48.200	48.200	19,000
2023-05-04	48.850	49.150	48.000	49.000	49.000	7,000
2023-05-03	49.000	49.000	48.850	48.850	48.850	19,000
2023-05-02	50.600	50.600	49.600	50.400	50.400	24,000
2023-04-28	53.000	53.000	50.500	50.500	50.500	55,000
2023-04-27	47.300	50.500	47.300	50.500	50.500	36,000
2023-04-26	47.300	47.300	47.300	47.300	47.300	1,000
2023-04-25	49.000	49.500	49.000	49.000	49.000	4,000
2023-04-24	47.550	49.000	47.550	49.000	49.000	10,000
2023-04-21	49.000	49.000	49.000	49.000	49.000	1,000
2023-04-20	49.000	49.500	49.000	49.500	49.500	2,000
2023-04-19	50.000	50.000	50.000	50.000	50.000	3,000
2023-04-18	50.000	50.000	50.000	50.000	50.000	5,000
2023-04-17	50.500	50.500	49.500	50.000	50.000	5,000
2023-04-14	49.500	50.000	48.900	49.900	49.900	12,000
2023-04-13	49.000	49.650	49.000	49.650	49.650	2,000
2023-04-12	49.500	49.500	47.000	49.300	49.300	78,000
2023-04-11	50.000	50.000	50.000	50.000	50.000	2,000
2023-04-10	50.800	50.800	49.450	50.800	50.800	97,000
2023-04-07	49.900	49.900	49.900	49.900	49.900	0
2023-04-06	50.000	50.100	49.900	49.900	49.900	21,000
2023-03-31	50.967	50.967	50.768	50.768	50.768	3,013
2023-03-30	51.500	51.600	50.900	51.200	51.200	19,000
2023-03-29	51.266	51.266	51.266	51.266	51.266	0
2023-03-28	51.266	52.261	51.266	51.266	51.266	5,022
2023-03-27	53.000	53.000	51.900	51.900	51.900	8,000
2023-03-24	51.800	53.200	51.800	53.200	53.200	6,000
2023-03-23	51.500	51.600	51.500	51.600	51.600	8,000
2023-03-22	51.100	51.500	51.100	51.500	51.500	10,000
2023-03-21	51.800	51.800	51.000	51.100	51.100	7,010
2023-03-20	52.000	52.400	51.900	52.000	52.000	8,000
2023-03-17	52.100	54.000	52.100	52.400	52.400	12,040
2023-03-16	52.600	52.600	52.100	52.100	52.100	6,000
2023-03-15	53.000	53.000	53.000	53.000	53.000	6,000
2023-03-14	53.500	53.500	53.300	53.300	53.300	6,000
2023-03-13	53.500	53.500	53.500	53.500	53.500	8,000
2023-03-10	56.000	58.000	55.000	55.500	55.500	35,000
2023-03-09	53.500	57.200	52.500	56.500	56.500	38,000
2023-03-08	52.500	52.500	51.800	52.000	52.000	8,000
2023-03-07	53.500	53.500	51.500	52.500	52.500	17,000
2023-03-06	52.500	53.500	52.500	53.000	53.000	12,000
2023-03-03	53.100	53.500	53.100	53.500	53.500	5,000
2023-03-02	54.100	54.100	53.000	53.000	53.000	25,006
2023-03-01	53.600	54.100	53.600	54.100	54.100	5,000
2023-02-24	52.900	53.600	52.600	53.600	53.600	6,000
2023-02-23	53.900	54.000	53.900	54.000	54.000	3,000
2023-02-22	53.000	54.700	52.500	54.000	54.000	27,000
2023-02-21	54.900	54.900	53.600	53.800	53.800	41,000
2023-02-20	53.800	54.100	53.600	53.800	53.800	43,000
2023-02-17	55.000	55.000	53.300	53.600	53.600	20,000

← NewerPage 15 of 21 · 1,218 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.