Buima Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	19.800	19.800	19.800	19.800	19.800	0
2025-07-28	19.800	19.800	19.800	19.800	19.800	0
2025-07-25	19.800	19.800	19.800	19.800	19.800	0
2025-07-24	19.000	19.800	19.000	19.800	19.800	4,000
2025-07-23	19.500	19.500	19.500	19.500	19.500	0
2025-07-22	19.500	19.500	19.500	19.500	19.500	0
2025-07-21	19.500	19.500	19.500	19.500	19.500	1,000
2025-07-18	20.250	20.250	20.250	20.250	20.250	0
2025-07-17	20.250	20.250	20.250	20.250	20.250	0
2025-07-16	18.450	20.250	18.450	20.250	20.250	2,000
2025-07-15	20.300	20.300	20.300	20.300	20.300	1,000
2025-07-14	20.200	20.200	20.200	20.200	20.200	0
2025-07-11	20.200	20.200	20.200	20.200	20.200	1,000
2025-07-10	18.950	19.000	18.950	19.000	19.000	2,000
2025-07-09	19.000	19.000	19.000	19.000	19.000	1,000
2025-07-08	19.800	19.800	19.800	19.800	19.800	0
2025-07-07	19.800	19.800	19.800	19.800	19.800	1,000
2025-07-04	19.800	19.800	19.800	19.800	19.800	0
2025-07-03	18.600	19.850	18.550	19.800	19.800	10,000
2025-07-02	18.100	19.450	18.100	19.450	19.450	2,000
2025-07-01	20.100	20.100	20.100	20.100	20.100	0
2025-06-30	20.100	20.100	20.100	20.100	20.100	0
2025-06-27	20.100	20.100	20.100	20.100	20.100	0
2025-06-26	20.100	20.100	20.100	20.100	20.100	0
2025-06-25	18.800	20.100	18.800	20.100	20.100	2,000
2025-06-24	21.200	21.200	18.600	20.650	20.650	3,000
2025-06-23	21.000	21.000	18.900	20.550	20.550	3,000
2025-06-20	20.350	20.350	20.350	20.350	20.350	1,000
2025-06-19	19.850	19.850	19.850	19.850	19.850	0
2025-06-18	19.850	19.850	19.850	19.850	19.850	0
2025-06-17	18.250	19.850	18.250	19.850	19.850	9,000
2025-06-16	20.200	20.200	20.150	20.150	20.150	2,000
2025-06-13	19.000	19.600	19.000	19.600	19.600	2,000
2025-06-12	19.950	19.950	19.950	19.950	19.950	1,000
2025-06-11	19.950	19.950	19.950	19.950	19.950	1,000
2025-06-10	20.150	20.150	19.500	19.600	19.600	6,000
2025-06-09	20.150	20.150	18.300	19.750	19.750	6,000
2025-06-06	20.300	20.300	20.300	20.300	20.300	1,000
2025-06-05	19.900	19.900	19.900	19.900	19.900	1,000
2025-06-04	19.500	19.500	19.500	19.500	19.500	1,000
2025-06-03	19.150	19.150	19.150	19.150	19.150	2,000
2025-06-02	18.550	18.550	18.550	18.550	18.550	1,000
2025-05-29	18.450	18.450	18.450	18.450	18.450	0
2025-05-28	18.000	18.450	18.000	18.450	18.450	3,000
2025-05-27	17.600	18.000	17.600	18.000	18.000	4,000
2025-05-26	16.850	18.850	16.850	18.850	18.850	5,000
2025-05-23	18.500	18.500	18.500	18.500	18.500	0
2025-05-22	18.500	18.500	18.500	18.500	18.500	0
2025-05-21	18.500	18.500	18.500	18.500	18.500	0
2025-05-20	18.500	18.500	18.500	18.500	18.500	0
2025-05-19	18.000	18.500	18.000	18.500	18.500	3,000
2025-05-16	18.000	18.000	18.000	18.000	18.000	0
2025-05-15	17.500	18.000	17.500	18.000	18.000	2,000
2025-05-14	17.550	17.550	17.550	17.550	17.550	0
2025-05-13	17.550	17.550	17.550	17.550	17.550	0
2025-05-12	17.550	17.550	17.550	17.550	17.550	0
2025-05-09	17.550	17.550	17.550	17.550	17.550	0
2025-05-08	17.550	17.550	17.550	17.550	17.550	0
2025-05-07	17.550	17.550	17.550	17.550	17.550	0
2025-05-06	17.550	17.550	17.550	17.550	17.550	0

← NewerPage 6 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.