Buima Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-01 | 18.000 | 21.950 | 18.000 | 21.950 | 21.950 | 28,000 |
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.