Buima Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	20.000	20.000	20.000	20.000	20.000	0
2024-10-30	20.000	20.500	20.000	20.000	20.000	18,000
2024-10-29	20.550	20.550	19.000	20.500	20.500	44,000
2024-10-28	20.550	20.550	20.500	20.550	20.550	7,000
2024-10-25	21.000	21.000	20.500	20.500	20.500	21,000
2024-10-24	21.350	21.900	21.350	21.500	21.500	31,000
2024-10-23	24.400	24.400	22.950	22.950	22.950	32,000
2024-10-22	24.200	24.800	22.500	24.450	24.450	49,000
2024-10-21	22.400	24.200	22.400	24.200	24.200	57,000
2024-10-18	23.000	24.000	21.800	22.000	22.000	118,000
2024-10-17	20.500	22.300	20.500	22.300	22.300	31,000
2024-10-16	19.750	20.500	19.350	20.300	20.300	53,000
2024-10-15	21.350	21.350	20.000	20.200	20.200	106,000
2024-10-14	24.100	24.100	21.350	21.350	21.350	111,000
2024-10-11	24.200	24.200	23.700	23.700	23.700	20,000
2024-10-09	26.300	27.950	26.300	26.300	26.300	93,000
2024-10-08	29.200	29.200	29.200	29.200	29.200	4,000
2024-10-07	32.400	32.400	32.400	32.400	32.400	19,000
2024-10-04	35.500	36.200	34.000	35.950	35.950	25,000
2024-10-03	37.000	37.000	37.000	37.000	37.000	0
2024-10-02	37.000	37.000	37.000	37.000	37.000	0
2024-10-01	35.500	37.000	34.450	37.000	37.000	23,000
2024-09-30	36.400	36.400	35.500	35.500	35.500	5,000
2024-09-27	36.500	36.550	36.400	36.400	36.400	18,000
2024-09-26	36.550	36.550	36.000	36.550	36.550	10,000
2024-09-25	36.500	38.500	36.500	38.500	38.500	2,000
2024-09-24	35.650	35.700	35.350	35.650	35.650	15,000
2024-09-23	37.900	37.900	35.800	37.650	37.650	12,000
2024-09-20	37.450	37.450	36.450	37.000	37.000	3,000
2024-09-19	37.500	37.500	37.500	37.500	37.500	2,000
2024-09-18	36.600	36.750	35.700	36.750	36.750	15,000
2024-09-16	36.200	37.400	36.200	37.400	37.400	5,000
2024-09-13	36.700	36.700	36.200	36.200	36.200	2,000
2024-09-12	35.050	37.900	35.050	36.900	36.900	31,000
2024-09-11	35.700	36.000	35.000	35.000	35.000	7,000
2024-09-10	35.500	35.650	35.000	35.000	35.000	15,000
2024-09-09	35.050	37.350	35.050	36.950	36.950	12,000
2024-09-06	35.700	35.700	35.700	35.700	35.700	0
2024-09-05	36.750	36.750	35.550	35.700	35.700	9,000
2024-09-04	35.750	35.850	35.500	35.850	35.850	7,000
2024-09-03	36.100	36.100	35.750	35.800	35.800	7,000
2024-09-02	36.050	36.850	36.000	36.050	36.050	19,000
2024-08-30	36.550	36.550	36.000	36.000	36.000	12,000
2024-08-29	35.400	36.550	35.400	36.550	36.550	14,000
2024-08-28	35.550	36.000	35.550	35.750	35.750	16,000
2024-08-27	36.500	36.500	35.900	36.500	36.500	38,000
2024-08-26	36.200	36.500	36.050	36.500	36.500	8,000
2024-08-23	37.050	37.050	37.050	37.050	37.050	0
2024-08-22	37.050	37.050	37.050	37.050	37.050	2,000
2024-08-21	36.700	38.000	36.000	36.550	36.550	8,000
2024-08-20	37.100	37.100	36.800	37.100	37.100	14,000
2024-08-19	37.950	37.950	37.950	37.950	37.950	1,000
2024-08-16	38.350	38.350	37.350	37.650	37.650	8,000
2024-08-15	38.150	38.150	37.100	37.300	37.300	11,000
2024-08-14	38.150	38.400	38.100	38.100	38.100	14,000
2024-08-13	38.400	41.000	38.100	38.100	38.100	23,000
2024-08-12	38.300	38.500	38.300	38.500	38.500	6,000
2024-08-09	38.100	40.550	38.000	39.400	39.400	8,000
2024-08-08	37.900	38.000	37.900	38.000	38.000	2,000
2024-08-07	37.900	38.150	37.850	37.850	37.850	10,000

← NewerPage 9 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.