Bai Sha Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	25.750	27.250	25.500	26.650	26.650	97,000
2024-08-06	25.750	25.750	24.500	25.300	25.300	312,000
2024-08-05	26.550	26.550	24.000	25.750	25.750	524,000
2024-08-02	26.600	26.850	26.550	26.550	26.550	97,000
2024-08-01	26.550	27.100	26.550	26.850	26.850	119,000
2024-07-31	26.000	26.400	25.950	26.300	26.300	54,000
2024-07-30	25.950	26.200	25.750	26.050	26.050	201,000
2024-07-29	26.650	26.800	25.800	25.850	25.850	124,000
2024-07-26	26.600	26.600	26.450	26.450	26.450	40,000
2024-07-25	26.600	26.600	26.600	26.600	26.600	0
2024-07-24	26.600	26.600	26.600	26.600	26.600	0
2024-07-23	26.800	26.800	26.550	26.600	26.600	76,000
2024-07-22	26.600	26.850	25.400	26.600	26.600	323,000
2024-07-19	27.250	27.400	26.500	26.600	26.600	384,000
2024-07-18	27.500	27.600	27.300	27.300	27.300	142,000
2024-07-17	27.550	27.900	27.550	27.750	27.750	66,000
2024-07-16	27.750	28.000	27.700	27.750	27.750	81,000
2024-07-15	27.750	28.000	27.650	27.750	27.750	62,000
2024-07-12	27.700	28.050	27.650	27.750	27.750	104,000
2024-07-11	27.550	28.000	27.400	27.750	27.750	99,000
2024-07-10	27.700	27.700	27.050	27.600	27.600	251,000
2024-07-09	27.700	28.400	27.550	27.800	27.800	375,000
2024-07-08	28.100	28.450	28.100	28.100	28.100	184,000
2024-07-05	28.100	28.350	28.100	28.150	28.150	102,000
2024-07-04	28.000	28.100	28.000	28.050	28.050	120,000
2024-07-03	28.200	28.250	28.000	28.000	28.000	145,000
2024-07-02	28.250	28.350	28.100	28.100	28.100	88,000
2024-07-01	28.200	28.500	28.100	28.200	28.200	123,000
2024-06-28	28.400	28.700	28.050	28.200	28.200	58,000
2024-06-27	28.150	28.450	28.050	28.100	28.100	84,000
2024-06-26	28.200	28.450	28.150	28.150	28.150	60,000
2024-06-25	28.250	28.250	27.800	28.150	28.150	158,000
2024-06-24	28.800	28.800	28.100	28.250	28.250	144,000
2024-06-21	29.000	29.000	28.400	28.600	28.600	114,000
2024-06-20	28.150	28.950	28.000	28.950	28.950	362,000
2024-06-19	28.400	28.450	28.100	28.150	28.150	210,000
2024-06-18	28.450	28.500	28.400	28.400	28.400	83,000
2024-06-17	28.750	28.750	28.400	28.450	28.450	107,000
2024-06-14	28.400	28.450	28.250	28.300	28.300	78,000
2024-06-13	28.500	28.700	28.250	28.300	28.300	164,000
2024-06-12	28.500	28.800	28.350	28.500	28.500	242,000
2024-06-11	28.200	28.500	28.200	28.200	28.200	121,000
2024-06-07	28.150	28.700	28.150	28.350	28.350	162,000
2024-06-06	28.700	28.700	28.200	28.200	28.200	239,000
2024-06-05	28.900	28.900	28.200	28.650	28.650	249,000
2024-06-04	28.750	28.750	28.000	28.350	28.350	324,000
2024-06-03	28.800	29.200	28.400	28.400	28.400	325,000
2024-05-31	28.300	29.400	28.250	28.800	28.800	477,000
2024-05-30	29.000	29.000	28.050	28.200	28.200	621,000
2024-05-29	28.600	29.300	28.250	29.150	29.150	913,000
2024-05-28	27.700	28.800	27.700	28.450	28.450	748,000
2024-05-27	28.200	28.200	27.300	27.350	27.350	282,000
2024-05-24	26.500	28.000	26.500	27.850	27.850	694,000
2024-05-23	27.250	27.250	26.150	26.500	26.500	494,000
2024-05-22	27.750	27.900	27.150	27.200	27.200	287,000
2024-05-21	27.500	27.850	27.400	27.600	27.600	189,000
2024-05-20	27.200	27.650	27.050	27.400	27.400	217,000
2024-05-17	27.000	27.800	27.000	27.200	27.200	302,000
2024-05-16	27.100	27.550	26.900	27.200	27.200	341,000
2024-05-15	28.000	28.000	27.100	27.300	27.300	621,000

← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	1.2000 TWD
2025-03-27	1.5000 TWD
2024-03-27	0.8000 TWD
2023-03-29	1.9986 TWD
2022-03-24	1.7321 TWD
2021-03-31	0.6662 TWD
2020-04-01	0.5006 TWD
2019-06-19	0.8452 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.