Buima Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	59.500	59.700	59.400	59.700	57.755	3,000
2022-02-16	59.500	59.700	59.500	59.700	57.755	51,000
2022-02-15	59.000	59.000	59.000	59.000	57.078	1,000
2022-02-14	59.000	59.200	58.900	58.900	56.981	25,012
2022-02-11	58.800	59.500	58.800	58.900	56.981	44,011
2022-02-10	58.200	58.900	58.100	58.900	56.981	18,000
2022-02-09	58.300	59.500	58.000	58.100	56.208	80,000
2022-02-08	59.700	59.700	58.900	59.100	57.175	58,000
2022-02-07	60.000	61.500	58.900	59.800	57.852	75,010
2022-01-26	60.500	60.800	59.800	59.800	57.852	116,005
2022-01-25	61.200	61.200	60.000	60.800	58.820	81,306
2022-01-24	60.000	61.800	60.000	61.700	59.690	11,000
2022-01-21	63.000	63.000	61.800	61.800	59.787	34,003
2022-01-20	62.800	63.000	62.500	62.900	60.851	11,000
2022-01-19	63.000	63.000	62.200	62.300	60.271	10,000
2022-01-18	62.700	62.900	61.900	62.700	60.658	18,287
2022-01-17	62.500	62.900	62.500	62.900	60.851	3,000
2022-01-14	62.900	62.900	62.000	62.600	60.561	10,002
2022-01-13	63.100	63.100	62.700	62.900	60.851	16,003
2022-01-12	63.100	63.100	62.800	63.100	61.045	25,013
2022-01-11	62.600	64.000	62.600	63.400	61.335	98,006
2022-01-10	63.000	66.100	62.700	63.900	61.819	188,301
2022-01-07	62.800	62.900	62.500	62.800	60.754	21,483
2022-01-06	63.500	63.500	63.000	63.400	61.335	30,002
2022-01-05	63.800	63.900	63.300	63.700	61.625	36,002
2022-01-04	63.800	64.000	63.500	63.800	61.722	13,001
2022-01-03	64.600	65.200	63.500	64.000	61.915	42,292
2021-12-30	64.400	64.800	63.600	64.600	62.496	59,217
2021-12-29	65.000	65.000	63.900	64.400	62.302	47,063
2021-12-28	63.900	64.100	63.900	64.000	61.915	46,012
2021-12-27	63.900	63.900	63.000	63.900	61.819	47,001
2021-12-24	64.000	64.000	62.600	63.900	61.819	118,004
2021-12-23	65.600	66.700	64.000	64.000	61.915	111,019
2021-12-22	65.000	67.000	65.000	65.600	63.463	20,037
2021-12-21	64.500	65.400	63.800	65.100	62.980	46,012
2021-12-20	65.000	65.700	64.500	64.500	62.399	58,030
2021-12-17	66.500	66.500	65.100	65.800	63.657	91,000
2021-12-16	66.500	67.000	65.600	66.500	64.334	91,275
2021-12-15	66.800	66.800	65.700	66.500	64.334	74,100
2021-12-14	67.500	67.900	66.300	66.800	64.624	162,000
2021-12-13	66.400	67.800	66.200	67.000	64.818	254,002
2021-12-10	70.000	70.200	67.300	67.800	65.592	436,431
2021-12-09	69.100	71.300	69.100	69.700	67.430	735,097
2021-12-08	68.800	69.000	68.600	69.000	66.752	82,003
2021-12-07	68.500	70.500	68.000	68.800	66.559	233,514
2021-12-06	68.500	69.900	67.800	68.100	65.882	84,000
2021-12-03	67.800	68.000	67.100	68.000	65.785	24,120
2021-12-02	68.400	68.400	67.800	68.000	65.785	8,001
2021-12-01	68.500	68.500	68.000	68.000	65.785	14,000
2021-11-30	67.500	68.500	67.000	68.500	66.269	99,004
2021-11-29	67.200	67.600	66.200	67.300	65.108	30,000
2021-11-26	68.300	68.300	67.000	67.200	65.011	40,003
2021-11-25	68.000	69.000	68.000	68.300	66.075	132,000
2021-11-24	69.500	69.500	67.700	68.000	65.785	34,000
2021-11-23	68.300	68.400	68.000	68.000	65.785	16,000
2021-11-22	69.000	69.000	68.300	68.300	66.075	31,000
2021-11-19	68.600	69.300	68.500	69.300	66.115	167,094
2021-11-18	67.500	68.600	67.200	68.600	65.447	65,142
2021-11-17	69.000	69.000	67.800	67.800	64.684	45,000
2021-11-16	68.000	68.600	67.700	68.500	65.352	221,000

← NewerPage 20 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.