Buima Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	28.600	28.600	28.100	28.550	28.550	8,000
2026-07-22	28.800	28.800	28.400	28.400	28.400	2,000
2026-07-21	28.900	28.900	28.000	28.650	28.650	11,000
2026-07-20	29.100	29.100	29.100	29.100	29.100	0
2026-07-17	29.100	29.100	29.100	29.100	29.100	1,028
2026-07-16	29.000	29.000	28.150	28.800	28.800	6,000
2026-07-15	29.000	29.000	29.000	29.000	29.000	1,020
2026-07-14	28.500	28.550	28.100	28.450	28.450	7,000
2026-07-13	28.500	28.550	28.100	28.550	28.550	5,000
2026-07-10	28.600	28.600	28.600	28.600	28.600	0
2026-07-09	28.850	28.900	28.600	28.600	28.600	3,000
2026-07-08	28.750	28.750	28.000	28.600	28.600	16,000
2026-07-07	28.750	28.750	28.200	28.200	28.200	6,000
2026-07-06	28.500	28.500	28.150	28.150	28.150	5,000
2026-07-03	29.250	29.250	28.950	28.950	28.950	2,000
2026-07-02	29.800	29.800	28.000	29.000	29.000	8,000
2026-07-01	29.000	29.000	28.800	28.800	28.800	3,000
2026-06-30	28.800	28.800	28.800	28.800	28.800	1,010
2026-06-29	29.200	29.200	28.200	28.200	28.200	30,000
2026-06-26	29.600	29.600	28.000	29.200	29.200	52,000
2026-06-25	29.500	29.600	29.100	29.600	29.600	23,000
2026-06-24	29.450	29.450	28.900	29.350	29.350	16,000
2026-06-23	29.650	29.650	29.000	29.450	29.450	19,104
2026-06-22	29.900	29.900	29.050	29.300	29.300	12,000
2026-06-18	29.900	29.900	29.400	29.450	29.450	13,000
2026-06-17	29.750	30.000	29.200	29.750	29.750	24,004
2026-06-16	29.550	29.550	29.000	29.500	29.500	16,000
2026-06-15	30.800	30.800	29.500	29.550	29.550	17,000
2026-06-12	30.200	31.000	29.600	30.450	30.450	53,000
2026-06-11	29.700	29.800	28.900	29.600	29.600	29,000
2026-06-10	30.600	30.600	29.200	29.700	29.700	18,085
2026-06-09	29.500	29.850	29.000	29.700	29.700	23,000
2026-06-08	30.000	30.000	28.000	29.550	29.550	53,084
2026-06-05	30.300	30.300	29.800	30.000	30.000	15,000
2026-06-04	29.800	30.000	29.750	29.950	29.950	26,000
2026-06-03	29.750	29.750	29.100	29.700	29.700	10,000
2026-06-02	29.950	29.950	29.150	29.600	29.600	52,000
2026-06-01	30.000	30.000	29.000	29.950	29.950	39,000
2026-05-29	30.150	30.200	28.500	29.950	29.950	40,000
2026-05-28	30.950	30.950	29.650	30.150	30.150	19,100
2026-05-27	31.000	31.000	29.800	30.400	30.400	17,100
2026-05-26	29.650	30.250	29.400	29.950	29.950	16,000
2026-05-25	30.000	31.000	29.300	30.300	30.300	56,597
2026-05-22	29.850	29.900	29.150	29.900	29.900	34,100
2026-05-21	29.350	30.300	29.200	29.900	29.900	15,150
2026-05-20	29.250	29.500	28.600	28.950	28.950	37,100
2026-05-19	29.450	30.150	29.000	29.000	29.000	51,000
2026-05-18	29.250	29.500	29.000	29.400	29.400	41,000
2026-05-15	29.300	29.750	28.900	28.900	28.900	34,000
2026-05-14	29.000	29.400	29.000	29.000	29.000	21,000
2026-05-13	29.200	29.800	28.850	29.400	29.400	13,059
2026-05-12	29.950	30.000	28.950	29.450	29.450	25,000
2026-05-11	29.250	29.800	29.200	29.500	29.500	10,009
2026-05-08	29.550	30.000	29.300	29.300	29.300	18,000
2026-05-07	29.050	29.800	28.600	29.500	29.500	33,008
2026-05-06	29.800	30.000	29.200	29.650	29.650	36,062
2026-05-05	29.650	29.900	29.000	29.900	29.900	43,069
2026-05-04	30.500	30.500	29.700	29.800	29.800	58,000
2026-04-30	30.300	31.200	29.750	29.750	29.750	146,000
2026-04-29	30.650	31.000	29.000	30.100	30.100	63,050

← NewerPage 2 of 5 · 244 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.