Buima Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	33.850	34.000	33.000	33.900	33.900	76,000
2026-01-19	31.800	33.900	30.950	33.900	33.900	106,000
2026-01-16	32.050	32.050	30.050	30.850	30.850	52,000
2026-01-15	33.850	33.850	31.300	32.050	32.050	41,083
2026-01-14	32.550	34.950	32.550	33.900	33.900	50,092
2026-01-13	35.900	35.900	32.900	34.500	34.500	103,100
2026-01-12	35.000	36.850	34.250	35.400	35.400	160,000
2026-01-09	33.000	36.900	32.500	36.900	36.900	415,056
2026-01-08	33.550	33.550	33.100	33.550	33.550	259,056
2026-01-07	29.450	31.300	29.450	30.500	30.500	141,323
2026-01-06	28.000	29.600	28.000	29.600	29.600	23,000
2026-01-05	29.400	29.500	29.300	29.500	29.500	6,000
2026-01-02	29.000	29.300	28.900	28.900	28.900	16,000
2025-12-31	29.300	29.450	28.900	29.400	29.400	13,000
2025-12-30	30.000	30.000	28.450	29.750	29.750	9,210
2025-12-29	28.550	29.400	27.700	29.400	29.400	48,084
2025-12-26	28.950	28.950	28.450	28.450	28.450	5,000
2025-12-24	28.950	28.950	28.950	28.950	28.950	1,000
2025-12-23	28.950	29.150	28.400	29.000	29.000	10,000
2025-12-22	29.300	29.300	28.100	28.950	28.950	13,223
2025-12-19	29.350	29.350	28.450	28.550	28.550	13,000
2025-12-18	29.000	29.000	28.550	29.000	29.000	19,000
2025-12-17	29.000	29.000	28.400	28.950	28.950	13,000
2025-12-16	29.100	29.100	28.400	28.400	28.400	25,803
2025-12-15	28.750	29.000	28.350	28.500	28.500	48,040
2025-12-12	28.950	29.500	28.500	29.500	29.500	326,000
2025-12-11	29.100	29.450	28.500	29.400	29.400	19,000
2025-12-10	29.800	30.000	29.200	29.200	29.200	12,000
2025-12-09	29.700	29.900	29.700	29.800	29.800	9,000
2025-12-08	29.650	30.000	29.150	29.700	29.700	224,000
2025-12-05	29.500	29.800	29.000	29.650	29.650	15,000
2025-12-04	29.100	29.500	28.750	28.900	28.900	44,000
2025-12-03	28.500	29.100	28.500	29.100	29.100	15,500
2025-12-02	29.500	29.500	28.800	28.900	28.900	38,004
2025-12-01	28.900	28.900	27.850	28.900	28.900	33,000
2025-11-28	28.200	28.900	27.650	28.300	28.300	67,000
2025-11-27	27.800	28.200	27.450	28.200	28.200	21,005
2025-11-26	27.800	27.800	27.000	27.800	27.800	21,000
2025-11-25	28.000	28.000	27.050	27.050	27.050	17,000
2025-11-24	27.350	28.000	27.350	28.000	28.000	9,000
2025-11-21	27.500	28.800	27.500	28.000	28.000	7,000
2025-11-20	29.550	29.550	27.300	29.250	29.250	23,001
2025-11-19	27.100	27.100	26.900	26.900	26.900	9,000
2025-11-18	26.550	27.300	26.550	27.000	27.000	18,000
2025-11-17	27.000	27.500	26.900	27.500	27.500	130,000
2025-11-14	27.900	27.900	27.200	27.200	27.200	34,000
2025-11-13	28.100	29.450	28.000	28.500	28.500	26,000
2025-11-12	27.100	28.100	27.100	28.100	28.100	8,000
2025-11-11	26.500	27.200	26.500	27.100	27.100	14,000
2025-11-10	27.100	27.300	27.000	27.200	27.200	23,700
2025-11-07	27.200	27.400	27.200	27.400	27.400	509,000
2025-11-06	27.900	28.500	27.900	28.100	28.100	7,000
2025-11-05	27.800	27.900	27.150	27.900	27.900	31,000
2025-11-04	31.300	31.300	27.100	28.000	28.000	97,010
2025-11-03	28.200	29.400	28.150	28.800	28.800	28,194
2025-10-31	29.500	29.500	27.550	28.050	28.050	97,248
2025-10-30	30.500	30.650	29.450	29.550	29.550	201,000
2025-10-29	25.600	27.950	25.600	27.900	27.900	109,650
2025-10-28	25.250	25.450	24.100	25.450	25.450	60,000
2025-10-27	26.600	26.900	24.100	25.250	25.250	224,229

← NewerPage 4 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.