Buima Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	26.000	26.600	24.700	26.600	26.600	477,186
2025-10-22	24.200	24.200	24.200	24.200	24.200	130,276
2025-10-21	22.000	22.000	22.000	22.000	22.000	166,028
2025-10-20	19.900	20.000	19.900	20.000	20.000	80,162
2025-10-17	19.900	20.000	19.800	20.000	20.000	381,564
2025-10-16	19.600	20.000	19.100	20.000	20.000	17,112
2025-10-15	19.650	19.850	19.000	19.600	19.600	156,000
2025-10-14	19.800	20.300	19.750	20.300	20.300	5,355
2025-10-13	19.600	19.600	19.600	19.600	19.600	0
2025-10-09	19.600	20.450	19.600	19.600	19.600	13,000
2025-10-08	19.500	20.300	19.000	20.300	20.300	13,902
2025-10-07	19.500	19.500	19.500	19.500	19.500	15,000
2025-10-03	19.950	20.000	19.500	20.000	20.000	18,000
2025-10-02	20.000	20.000	19.800	19.950	19.950	10,000
2025-10-01	21.600	21.600	19.950	19.950	19.950	55,000
2025-09-30	19.700	21.100	19.700	21.100	21.100	28,000
2025-09-29	19.550	19.550	19.550	19.550	19.550	0
2025-09-26	19.700	19.700	19.500	19.550	19.550	21,076
2025-09-25	20.000	20.200	19.700	19.700	19.700	63,000
2025-09-24	20.000	20.850	20.000	20.000	20.000	41,000
2025-09-23	19.800	20.600	19.700	19.950	19.950	162,000
2025-09-22	22.000	22.000	20.100	20.100	20.100	327,500
2025-09-19	20.000	20.200	20.000	20.000	20.000	103,333
2025-09-18	20.000	20.100	20.000	20.100	20.100	60,000
2025-09-17	20.000	20.200	19.950	20.000	20.000	65,112
2025-09-16	20.800	20.950	20.000	20.000	20.000	75,000
2025-09-15	20.100	20.100	20.100	20.100	20.100	0
2025-09-12	20.100	20.100	20.100	20.100	20.100	6,111
2025-09-11	20.000	20.100	19.950	20.100	20.100	46,111
2025-09-10	20.200	20.200	20.200	20.200	20.200	33,000
2025-09-09	20.500	21.050	20.500	20.650	20.650	6,005
2025-09-08	20.550	20.550	20.550	20.550	20.550	3,370
2025-09-05	21.250	21.800	20.550	20.550	20.550	15,000
2025-09-04	21.000	21.000	20.350	20.350	20.350	8,002
2025-09-03	20.600	21.000	20.600	21.000	21.000	7,000
2025-09-02	19.600	20.600	19.600	20.300	20.300	10,028
2025-09-01	20.700	20.800	20.700	20.800	20.800	3,108
2025-08-29	20.550	20.850	20.550	20.850	20.850	6,107
2025-08-28	20.150	20.950	20.150	20.950	20.950	16,399
2025-08-27	20.550	21.000	20.150	20.500	20.500	384,000
2025-08-26	20.150	20.500	20.000	20.500	20.500	15,107
2025-08-25	19.750	21.000	19.750	21.000	21.000	8,100
2025-08-22	21.450	21.450	21.450	21.450	21.450	0
2025-08-21	20.800	21.800	20.800	21.450	21.450	14,000
2025-08-20	20.050	20.150	20.050	20.100	20.100	14,218
2025-08-19	20.300	20.400	19.950	20.050	20.050	13,107
2025-08-18	20.300	21.000	20.300	21.000	21.000	3,001
2025-08-15	22.350	22.350	22.350	22.350	22.350	0
2025-08-14	25.400	25.450	22.050	22.350	22.350	73,300
2025-08-13	23.300	24.500	23.200	24.200	24.200	155,195
2025-08-12	20.600	22.300	20.600	22.300	22.300	32,045
2025-08-11	19.950	20.600	19.900	20.600	20.600	26,000
2025-08-08	19.900	20.000	19.900	20.000	20.000	130,000
2025-08-07	19.900	19.950	19.900	19.950	19.950	5,000
2025-08-06	19.950	19.950	19.950	19.950	19.950	1,000
2025-08-05	19.000	19.950	19.000	19.950	19.950	2,000
2025-08-04	20.350	20.350	20.350	20.350	20.350	0
2025-08-01	20.350	20.350	20.350	20.350	20.350	0
2025-07-31	19.500	20.350	19.500	20.350	20.350	2,000
2025-07-30	19.800	19.800	19.800	19.800	19.800	0

← NewerPage 5 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.