Buima Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	29.650	29.650	28.300	28.800	28.800	13,000
2026-04-27	29.400	29.400	28.000	28.850	28.850	25,221
2026-04-24	31.150	31.150	28.500	29.500	29.500	29,000
2026-04-23	29.000	31.150	28.000	29.500	29.500	74,050
2026-04-22	26.650	29.200	26.600	29.000	29.000	71,087
2026-04-21	26.650	26.650	26.100	26.550	26.550	17,054
2026-04-20	26.800	26.800	26.300	26.450	26.450	7,000
2026-04-17	26.800	26.800	26.050	26.700	26.700	17,000
2026-04-16	26.500	26.800	26.200	26.800	26.800	41,000
2026-04-15	27.000	27.000	25.500	27.000	27.000	20,000
2026-04-14	27.100	27.100	26.400	26.900	26.900	13,000
2026-04-13	27.200	27.200	27.000	27.000	27.000	13,000
2026-04-10	27.000	27.250	27.000	27.250	27.250	6,000
2026-04-09	27.450	27.450	27.400	27.400	27.400	10,000
2026-04-08	27.650	27.650	26.350	27.250	27.250	20,141
2026-04-07	27.900	27.900	26.150	26.150	26.150	3,000
2026-04-02	28.000	28.000	26.400	27.800	27.800	3,000
2026-04-01	28.000	28.200	27.000	27.250	27.250	9,000
2026-03-31	27.850	27.950	26.500	27.600	27.600	15,000
2026-03-30	28.600	28.600	27.150	27.950	27.950	11,000
2026-03-27	28.500	28.500	27.550	28.300	28.300	5,000
2026-03-26	29.000	29.000	27.950	28.500	28.500	6,000
2026-03-25	28.000	28.400	27.450	28.100	28.100	9,000
2026-03-24	27.900	28.000	27.100	27.950	27.950	17,000
2026-03-23	27.500	27.700	27.400	27.700	27.700	27,029
2026-03-20	27.950	28.000	27.400	27.500	27.500	50,000
2026-03-19	27.350	28.000	27.200	27.400	27.400	45,079
2026-03-18	26.900	27.500	26.600	27.350	27.350	17,020
2026-03-17	24.000	26.900	24.000	26.900	26.900	40,004
2026-03-16	24.250	25.000	24.000	25.000	25.000	26,000
2026-03-13	24.050	25.700	24.000	25.000	25.000	49,000
2026-03-12	24.350	25.850	24.350	25.700	25.700	8,000
2026-03-11	25.600	26.300	25.050	26.150	26.150	17,000
2026-03-10	26.300	27.200	25.500	26.300	26.300	22,000
2026-03-09	23.600	26.150	23.600	26.150	26.150	11,004
2026-03-06	26.500	26.500	26.200	26.200	26.200	3,000
2026-03-05	24.850	25.500	24.500	25.500	25.500	9,000
2026-03-04	25.200	26.950	24.050	24.200	24.200	106,005
2026-03-03	27.400	27.400	25.000	26.700	26.700	92,000
2026-03-02	26.100	27.050	25.000	26.500	26.500	19,002
2026-02-26	26.400	27.000	25.400	26.450	26.450	29,000
2026-02-25	28.450	28.450	25.500	25.500	25.500	92,005
2026-02-24	28.200	28.900	27.000	28.200	28.200	42,500
2026-02-23	29.500	29.500	28.200	29.000	29.000	85,000
2026-02-11	28.900	29.000	28.150	29.000	29.000	54,000
2026-02-10	29.150	29.150	27.150	28.900	28.900	21,000
2026-02-09	29.950	30.450	29.450	29.450	29.450	13,000
2026-02-06	30.200	30.200	29.950	30.000	30.000	10,004
2026-02-05	30.500	30.500	29.600	30.000	30.000	17,077
2026-02-04	29.400	29.900	29.000	29.900	29.900	25,084
2026-02-03	30.900	30.900	29.750	29.750	29.750	12,000
2026-02-02	29.000	29.050	29.000	29.050	29.050	7,000
2026-01-30	29.050	30.450	28.800	29.000	29.000	19,000
2026-01-29	29.200	29.200	28.950	29.050	29.050	18,000
2026-01-28	29.500	29.500	29.100	29.200	29.200	18,000
2026-01-27	29.000	30.550	28.650	29.100	29.100	23,000
2026-01-26	31.300	31.300	29.650	29.650	29.650	35,000
2026-01-23	30.550	31.300	30.000	31.300	31.300	26,000
2026-01-22	33.450	33.450	31.300	31.300	31.300	25,288
2026-01-21	33.850	33.850	32.000	33.000	33.000	98,234

← NewerPage 3 of 21 · 1,222 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.