Buima Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	58.000	58.000	57.800	57.800	55.917	2,000
2022-05-19	57.800	58.000	55.200	57.900	56.014	7,000
2022-05-18	58.000	58.000	57.900	57.900	56.014	8,000
2022-05-17	58.500	58.500	57.900	58.000	56.111	45,059
2022-05-16	58.200	59.500	58.200	59.500	57.562	11,002
2022-05-13	59.000	59.300	59.000	59.300	57.368	3,338
2022-05-11	58.600	60.000	58.600	60.000	58.046	5,000
2022-05-10	61.200	61.200	60.000	60.000	58.046	2,008
2022-05-09	58.000	58.600	58.000	58.400	56.498	10,000
2022-05-06	58.000	58.000	58.000	58.000	56.111	1,000
2022-05-04	57.000	58.100	57.000	58.100	56.208	2,050
2022-05-03	57.800	58.000	57.800	58.000	56.111	4,000
2022-04-29	58.000	58.000	57.500	57.500	55.627	6,000
2022-04-28	57.900	57.900	57.800	57.800	55.917	10,000
2022-04-27	56.600	57.900	56.500	57.800	55.917	11,050
2022-04-26	57.800	58.000	57.800	58.000	56.111	40,000
2022-04-25	58.000	58.000	57.900	57.900	56.014	13,007
2022-04-22	58.000	58.000	58.000	58.000	56.111	7,000
2022-04-21	58.000	58.100	58.000	58.100	56.208	18,003
2022-04-20	58.100	58.500	58.100	58.300	56.401	17,001
2022-04-19	58.000	58.000	58.000	58.000	56.111	26,000
2022-04-18	58.000	58.000	58.000	58.000	56.111	18,000
2022-04-15	58.000	58.000	58.000	58.000	56.111	13,000
2022-04-14	58.000	58.500	58.000	58.200	56.304	25,584
2022-04-13	57.800	58.600	57.600	58.000	56.111	80,000
2022-04-12	57.800	58.000	57.600	57.600	55.724	9,031
2022-04-11	58.500	58.700	58.000	58.000	56.111	28,000
2022-04-08	59.100	59.700	58.600	58.600	56.691	22,010
2022-04-07	59.300	59.300	58.900	58.900	56.981	9,000
2022-04-06	59.600	59.600	59.600	59.600	57.659	1,000
2022-04-01	59.500	59.500	59.500	59.500	57.562	5,137
2022-03-31	59.400	59.400	59.400	59.400	57.465	1,000
2022-03-30	59.100	59.500	59.100	59.400	57.465	13,172
2022-03-29	59.200	59.900	59.100	59.100	57.175	3,000
2022-03-28	59.200	59.600	59.000	59.600	57.659	5,000
2022-03-25	58.800	61.300	58.800	59.300	57.368	40,012
2022-03-24	59.300	59.500	59.100	59.500	57.562	15,000
2022-03-23	59.200	59.400	59.200	59.400	57.465	6,004
2022-03-22	59.500	59.600	59.200	59.600	57.659	5,000
2022-03-21	59.500	59.600	59.500	59.600	57.659	9,000
2022-03-18	59.500	59.500	59.500	59.500	57.562	8,000
2022-03-17	60.000	60.000	59.500	59.900	57.949	28,000
2022-03-16	58.800	59.500	58.800	59.400	57.465	8,000
2022-03-15	59.500	60.000	59.000	59.300	57.368	20,000
2022-03-14	59.400	60.200	59.400	60.000	58.046	41,000
2022-03-11	60.100	60.100	59.200	59.200	57.272	14,000
2022-03-10	60.100	60.500	60.100	60.100	58.142	59,000
2022-03-09	60.600	61.300	60.000	60.000	58.046	5,000
2022-03-08	59.000	59.600	58.500	59.400	57.465	16,000
2022-03-07	60.500	60.500	58.900	60.000	58.046	18,101
2022-03-04	61.000	61.000	60.400	60.500	58.529	9,000
2022-03-03	61.500	61.600	60.800	61.100	59.110	36,000
2022-03-02	61.800	61.800	61.500	61.500	59.497	21,000
2022-03-01	62.000	62.000	61.000	61.500	59.497	10,043
2022-02-25	62.000	62.000	60.600	60.700	58.723	19,000
2022-02-24	60.200	61.800	60.200	60.500	58.529	20,008
2022-02-23	59.700	62.000	59.700	62.000	59.981	22,090
2022-02-22	61.000	61.000	61.000	61.000	59.013	4,001
2022-02-21	59.900	62.300	59.900	61.000	59.013	43,167
2022-02-18	59.400	60.200	59.400	59.900	57.949	6,001

← NewerPage 19 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.