Buima Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	17.550	17.550	17.550	17.550	17.550	0
2025-05-02	17.550	17.550	17.550	17.550	17.550	1,000
2025-04-30	17.550	17.550	17.550	17.550	17.550	0
2025-04-29	17.550	17.550	17.550	17.550	17.550	1,000
2025-04-28	17.550	17.550	17.550	17.550	17.550	0
2025-04-25	17.950	17.950	17.500	17.550	17.550	4,000
2025-04-24	18.250	18.250	18.250	18.250	18.250	0
2025-04-23	18.250	18.250	18.200	18.250	18.250	4,000
2025-04-22	19.100	19.100	17.150	17.700	17.700	9,000
2025-04-21	18.900	18.900	18.900	18.900	18.900	1,000
2025-04-18	18.800	18.800	17.000	18.300	18.300	5,000
2025-04-17	17.050	18.450	17.050	18.450	18.450	15,000
2025-04-16	18.900	18.900	18.900	18.900	18.900	2,000
2025-04-15	18.850	18.850	18.850	18.850	18.850	1,000
2025-04-14	20.900	20.900	20.900	20.900	20.900	0
2025-04-11	20.900	20.900	20.900	20.900	20.900	0
2025-04-10	20.900	20.900	20.900	20.900	20.900	1,000
2025-04-09	18.250	20.200	18.250	19.000	19.000	15,000
2025-04-08	19.450	20.250	19.450	20.250	20.250	5,000
2025-04-07	18.400	20.350	18.400	20.350	20.350	8,000
2025-04-02	19.750	20.500	19.750	20.400	20.400	7,000
2025-04-01	20.550	20.550	20.550	20.550	20.550	2,000
2025-03-31	20.000	20.700	20.000	20.700	20.700	6,005
2025-03-28	20.000	20.000	20.000	20.000	20.000	0
2025-03-27	20.200	20.500	20.000	20.000	20.000	6,000
2025-03-26	20.600	20.600	20.600	20.600	20.600	2,000
2025-03-25	20.650	20.650	20.650	20.650	20.650	1,000
2025-03-24	20.600	20.600	20.600	20.600	20.600	3,000
2025-03-21	20.250	20.250	20.200	20.200	20.200	10,056
2025-03-20	18.850	20.950	18.850	20.950	20.950	3,000
2025-03-19	20.600	20.600	20.600	20.600	20.600	0
2025-03-18	20.600	20.600	20.600	20.600	20.600	1,000
2025-03-17	18.500	20.400	18.500	20.400	20.400	4,152
2025-03-14	20.550	20.550	20.400	20.400	20.400	6,000
2025-03-13	20.550	20.550	20.550	20.550	20.550	0
2025-03-12	20.450	20.600	20.450	20.550	20.550	11,000
2025-03-11	21.600	21.600	21.600	21.600	21.600	2,000
2025-03-10	21.500	21.800	21.500	21.800	21.800	7,000
2025-03-07	21.600	21.600	21.600	21.600	21.600	0
2025-03-06	21.600	21.600	21.600	21.600	21.600	0
2025-03-05	21.300	21.600	21.300	21.600	21.600	3,057
2025-03-04	21.200	21.200	21.200	21.200	21.200	1,000
2025-03-03	20.450	21.200	20.450	21.200	21.200	10,000
2025-02-27	20.300	21.250	20.300	21.250	21.250	19,000
2025-02-26	21.300	21.300	21.300	21.300	21.300	0
2025-02-25	21.300	21.300	21.300	21.300	21.300	5,000
2025-02-24	21.300	21.300	21.300	21.300	21.300	4,000
2025-02-21	21.300	21.300	21.300	21.300	21.300	0
2025-02-20	20.450	21.300	20.450	21.300	21.300	4,000
2025-02-19	21.500	21.500	20.000	21.300	21.300	7,000
2025-02-18	21.600	21.600	21.600	21.600	21.600	0
2025-02-17	21.600	21.600	21.600	21.600	21.600	0
2025-02-14	21.600	21.600	21.600	21.600	21.600	0
2025-02-13	21.600	21.600	21.600	21.600	21.600	0
2025-02-12	21.600	21.600	21.600	21.600	21.600	1,029
2025-02-11	21.600	21.600	21.600	21.600	21.600	0
2025-02-10	21.800	21.800	21.600	21.600	21.600	6,000
2025-02-07	20.350	21.800	20.350	21.800	21.800	2,000
2025-02-06	21.200	21.750	21.200	21.750	21.750	2,000
2025-02-05	21.500	21.500	21.500	21.500	21.500	0

← NewerPage 7 of 21 · 1,218 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.