Buima Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	58.100	58.100	58.000	58.000	58.000	3,000
2022-08-17	59.900	59.900	59.900	59.900	59.900	0
2022-08-16	59.200	59.900	59.200	59.900	59.900	64,000
2022-08-15	60.700	60.700	60.700	60.700	60.700	1,000
2022-08-12	58.000	59.600	58.000	59.600	59.600	2,000
2022-08-11	58.200	58.200	58.000	58.000	58.000	2,000
2022-08-10	59.000	59.000	59.000	59.000	59.000	1,000
2022-08-09	59.000	59.000	59.000	59.000	59.000	1,000
2022-08-08	60.800	61.000	60.800	61.000	61.000	7,000
2022-08-05	61.300	61.300	61.000	61.000	61.000	2,000
2022-08-04	60.200	61.400	60.200	61.400	59.400	3,000
2022-08-03	61.600	61.600	61.600	61.600	59.594	0
2022-08-02	61.600	61.600	61.600	61.600	59.594	1,000
2022-08-01	61.800	61.800	61.800	61.800	59.787	1,000
2022-07-29	60.800	60.800	60.500	60.800	58.820	5,015
2022-07-27	60.200	60.500	60.200	60.200	58.239	6,000
2022-07-26	60.300	60.300	60.200	60.200	58.239	8,000
2022-07-25	59.700	60.400	59.700	60.200	58.239	27,195
2022-07-22	59.900	59.900	59.500	59.700	57.755	6,153
2022-07-21	59.500	59.500	59.500	59.500	57.562	1,000
2022-07-20	59.800	59.800	59.100	59.500	57.562	9,046
2022-07-19	59.500	59.500	59.500	59.500	57.562	2,001
2022-07-18	59.500	59.500	59.500	59.500	57.562	4,000
2022-07-15	58.000	59.000	58.000	59.000	57.078	13,000
2022-07-14	58.500	58.500	58.000	58.500	56.595	6,000
2022-07-13	58.500	59.200	58.500	58.500	56.595	23,000
2022-07-12	58.000	58.500	57.600	58.000	56.111	12,000
2022-07-11	58.400	58.500	58.400	58.400	56.498	6,112
2022-07-08	58.000	58.400	58.000	58.000	56.111	15,000
2022-07-07	57.500	58.700	57.500	58.400	56.498	84,000
2022-07-06	57.500	57.500	57.500	57.500	55.627	10,000
2022-07-05	57.500	58.900	57.500	57.500	55.627	14,000
2022-07-04	57.500	58.000	57.500	57.500	55.627	31,799
2022-07-01	57.500	58.000	56.000	56.000	54.176	29,000
2022-06-30	56.500	60.000	56.000	60.000	58.046	9,112
2022-06-29	57.400	57.400	57.000	57.000	55.143	2,000
2022-06-28	57.600	57.600	57.600	57.600	55.724	1,000
2022-06-27	56.700	57.800	56.700	57.800	55.917	2,000
2022-06-24	57.800	57.800	56.000	56.700	54.853	11,000
2022-06-23	56.500	56.500	56.500	56.500	54.660	1,000
2022-06-22	57.200	57.800	55.200	57.600	55.724	36,000
2022-06-21	58.000	58.000	57.000	57.000	55.143	17,000
2022-06-20	57.100	57.100	57.100	57.100	55.240	2,000
2022-06-17	57.000	58.000	57.000	57.800	55.917	5,018
2022-06-16	58.400	58.800	58.400	58.800	56.885	2,000
2022-06-15	58.000	58.400	58.000	58.400	56.498	2,001
2022-06-14	58.000	58.600	58.000	58.600	56.691	6,000
2022-06-13	57.200	59.000	57.200	59.000	57.078	10,052
2022-06-09	59.000	59.400	59.000	59.200	57.272	5,000
2022-06-08	59.000	59.300	59.000	59.300	57.368	2,000
2022-06-07	59.000	59.000	59.000	59.000	57.078	1,000
2022-06-06	57.600	59.000	57.600	59.000	57.078	18,000
2022-06-02	56.300	57.300	56.200	57.300	55.434	19,000
2022-06-01	57.200	57.400	56.500	57.200	55.337	7,030
2022-05-31	57.800	57.800	56.200	57.400	55.530	33,000
2022-05-30	57.700	57.700	57.700	57.700	55.821	7,000
2022-05-27	57.600	57.800	57.600	57.800	55.917	3,000
2022-05-26	56.200	57.800	56.200	57.800	55.917	2,000
2022-05-25	56.500	57.800	56.500	57.800	55.917	2,100
2022-05-24	56.500	57.800	56.500	56.800	54.950	5,030

← NewerPage 18 of 21 · 1,219 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.