Buima Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	54.000	55.000	54.000	55.000	55.000	8,000
2023-02-15	55.900	55.900	55.000	55.000	55.000	3,000
2023-02-14	54.100	55.800	54.100	54.700	54.700	20,000
2023-02-13	53.100	53.100	53.100	53.100	53.100	1,009
2023-02-10	55.500	56.000	53.000	53.000	53.000	75,000
2023-02-09	57.500	59.800	55.500	55.800	55.800	68,000
2023-02-08	55.500	56.000	55.500	55.900	55.900	9,000
2023-02-07	55.500	55.500	55.500	55.500	55.500	1,000
2023-02-06	55.800	55.800	55.200	55.200	55.200	6,000
2023-02-03	56.300	56.500	55.600	56.300	56.300	5,000
2023-02-02	56.000	56.800	55.600	56.200	56.200	26,000
2023-02-01	55.000	57.000	55.000	56.000	56.000	30,000
2023-01-31	53.500	55.500	53.500	55.000	55.000	42,000
2023-01-30	52.000	52.000	52.000	52.000	52.000	8,000
2023-01-17	51.800	52.000	51.800	52.000	52.000	2,000
2023-01-16	51.900	52.000	51.700	52.000	52.000	6,000
2023-01-13	50.500	52.000	50.000	52.000	52.000	8,000
2023-01-12	52.500	52.500	52.200	52.300	52.300	5,000
2023-01-11	51.500	52.500	51.500	52.500	52.500	3,000
2023-01-10	52.000	53.000	52.000	53.000	53.000	4,000
2023-01-09	53.000	53.000	51.800	51.800	51.800	7,000
2023-01-06	51.200	51.300	51.200	51.300	51.300	3,000
2023-01-05	50.500	51.900	50.500	51.900	51.900	5,000
2023-01-04	51.300	51.300	49.900	50.200	50.200	7,162
2023-01-03	52.500	52.500	52.200	52.200	52.200	2,000
2022-12-30	53.000	53.000	52.800	52.800	52.800	10,000
2022-12-29	55.300	55.300	55.300	55.300	55.300	0
2022-12-28	55.300	55.300	55.300	55.300	55.300	1,000
2022-12-27	54.500	54.500	54.500	54.500	54.500	1,000
2022-12-26	54.300	54.300	54.300	54.300	54.300	0
2022-12-23	54.300	54.300	54.300	54.300	54.300	1,000
2022-12-22	55.200	55.200	54.300	54.300	54.300	6,000
2022-12-21	52.000	55.500	52.000	55.500	55.500	4,000
2022-12-20	55.200	55.200	55.200	55.200	55.200	0
2022-12-19	55.200	55.200	55.200	55.200	55.200	0
2022-12-16	51.600	54.000	51.600	54.000	54.000	6,001
2022-12-15	52.400	55.000	52.400	54.500	54.500	29,000
2022-12-14	51.500	52.200	51.500	52.200	52.200	3,000
2022-12-13	53.000	53.000	53.000	53.000	53.000	0
2022-12-12	52.000	53.000	50.300	53.000	53.000	10,000
2022-12-09	51.000	51.500	50.000	51.500	51.500	8,000
2022-12-08	51.100	53.200	51.100	51.200	51.200	4,251
2022-12-07	53.500	53.500	53.500	53.500	53.500	0
2022-12-06	52.000	53.500	52.000	53.500	53.500	2,000
2022-12-05	52.000	53.500	52.000	52.400	52.400	5,000
2022-12-02	52.800	52.900	52.700	52.700	52.700	3,000
2022-12-01	51.000	52.800	51.000	52.600	52.600	10,000
2022-11-30	50.300	52.200	50.300	51.000	51.000	7,000
2022-11-29	51.800	52.000	50.300	50.300	50.300	20,000
2022-11-28	52.100	52.600	50.700	51.000	51.000	26,000
2022-11-25	54.000	54.000	53.700	53.700	53.700	9,000
2022-11-24	54.200	54.200	54.200	54.200	54.200	2,000
2022-11-23	54.300	55.100	54.200	54.300	54.300	10,000
2022-11-22	54.400	56.000	54.400	55.100	55.100	32,000
2022-11-21	54.900	54.900	54.900	54.900	54.900	0
2022-11-18	54.200	55.900	54.000	54.900	54.900	14,000
2022-11-17	53.600	55.100	53.500	55.100	55.100	6,000
2022-11-16	55.500	55.500	55.500	55.500	55.500	0
2022-11-15	55.000	55.800	55.000	55.500	55.500	15,000
2022-11-14	55.800	55.800	55.800	55.800	55.800	0

← NewerPage 16 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.