Buima Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	21.500	21.500	21.500	21.500	21.500	0
2025-02-04	21.500	21.500	21.500	21.500	21.500	0
2025-02-03	21.250	21.500	21.250	21.500	21.500	7,000
2025-01-22	23.600	23.600	23.600	23.600	23.600	2,000
2025-01-21	23.000	23.600	22.900	23.600	23.600	3,000
2025-01-20	22.600	23.500	22.550	23.500	23.500	11,000
2025-01-17	22.100	23.000	21.800	23.000	23.000	32,000
2025-01-16	21.800	22.000	21.700	22.000	22.000	25,000
2025-01-15	21.550	21.650	21.300	21.650	21.650	43,000
2025-01-14	20.000	21.800	20.000	21.550	21.550	28,000
2025-01-13	19.700	19.850	19.600	19.850	19.850	38,000
2025-01-10	19.500	19.600	19.400	19.600	19.600	18,000
2025-01-09	19.850	19.850	19.500	19.500	19.500	10,000
2025-01-08	20.450	20.950	20.450	20.450	20.450	11,000
2025-01-07	19.150	20.450	19.150	20.450	20.450	28,000
2025-01-06	19.300	20.300	19.150	19.150	19.150	32,000
2025-01-03	19.050	19.500	19.050	19.500	19.500	2,000
2025-01-02	19.000	19.000	18.450	18.450	18.450	32,000
2024-12-31	19.900	19.900	19.900	19.900	19.900	0
2024-12-30	19.900	19.900	19.900	19.900	19.900	2,000
2024-12-27	19.850	19.850	19.850	19.850	19.850	30,000
2024-12-26	20.050	20.050	19.800	19.800	19.800	45,000
2024-12-25	21.008	21.056	20.813	20.813	20.813	13,366
2024-12-24	22.272	22.272	22.272	22.272	22.272	1,028
2024-12-23	22.369	22.369	22.369	22.369	22.369	0
2024-12-20	22.369	22.369	22.369	22.369	22.369	0
2024-12-19	23.000	23.000	23.000	23.000	23.000	0
2024-12-18	23.000	23.000	23.000	23.000	23.000	1,000
2024-12-17	20.800	22.550	20.100	22.550	22.550	25,000
2024-12-16	19.200	21.500	19.000	21.450	21.450	21,000
2024-12-13	22.150	22.900	21.050	21.050	21.050	15,000
2024-12-12	22.100	22.200	22.100	22.200	22.200	8,000
2024-12-11	22.500	22.950	22.000	22.050	22.050	17,000
2024-12-10	22.000	22.000	22.000	22.000	22.000	0
2024-12-09	22.050	22.500	21.100	22.000	22.000	51,000
2024-12-06	23.450	23.450	23.450	23.450	23.450	0
2024-12-05	22.500	23.450	22.500	23.450	23.450	11,000
2024-12-04	24.350	24.350	23.300	23.300	23.300	4,000
2024-12-03	24.450	25.500	24.450	24.450	24.450	7,000
2024-12-02	23.900	23.900	23.900	23.900	23.900	2,000
2024-11-29	22.550	23.900	22.550	23.900	23.900	17,000
2024-11-28	22.000	22.550	22.000	22.550	22.550	15,000
2024-11-27	23.400	24.300	22.550	24.300	24.300	39,000
2024-11-26	23.450	23.450	23.450	23.450	23.450	0
2024-11-25	23.400	23.450	23.400	23.450	23.450	7,000
2024-11-22	21.150	23.450	21.150	23.450	23.450	40,000
2024-11-21	22.800	25.350	22.800	25.350	25.350	10,000
2024-11-20	23.800	24.950	23.800	24.950	24.950	15,000
2024-11-19	24.200	24.200	24.150	24.150	24.150	6,000
2024-11-18	24.200	24.200	24.200	24.200	24.200	1,000
2024-11-15	26.950	26.950	24.200	24.200	24.200	8,000
2024-11-14	25.700	25.700	25.700	25.700	25.700	5,000
2024-11-13	27.700	27.750	25.100	27.750	27.750	5,000
2024-11-12	27.600	28.000	27.500	27.700	27.700	10,000
2024-11-11	29.000	29.000	27.700	28.000	28.000	13,000
2024-11-08	24.800	26.700	24.600	26.700	26.700	39,000
2024-11-07	24.300	24.300	24.300	24.300	24.300	1,000
2024-11-06	24.500	24.500	24.500	24.500	24.500	0
2024-11-05	23.600	24.500	23.600	24.500	24.500	12,000
2024-11-04	21.950	23.600	21.950	23.600	23.600	6,000

← NewerPage 8 of 21 · 1,219 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.