Bai Sha Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	28.100	28.400	27.900	27.950	27.950	224,000
2024-05-13	27.650	28.500	27.350	28.100	28.100	442,000
2024-05-10	27.200	27.750	27.150	27.650	27.650	346,000
2024-05-09	27.800	28.100	27.100	27.100	27.100	438,000
2024-05-08	28.250	28.450	27.000	27.850	27.850	821,000
2024-05-07	28.200	29.700	27.950	28.250	28.250	1,550,000
2024-05-06	27.600	27.800	26.800	27.800	27.800	805,000
2024-05-03	27.850	28.350	27.200	27.400	27.400	864,000
2024-05-02	26.900	28.500	25.900	27.750	27.750	2,263,000
2024-04-30	25.200	27.650	25.200	27.000	27.000	3,682,000
2024-04-29	25.400	25.450	25.000	25.150	25.150	240,000
2024-04-26	25.450	25.450	25.100	25.200	25.200	154,000
2024-04-25	25.850	25.850	25.250	25.350	25.350	262,000
2024-04-24	25.150	25.650	25.100	25.650	25.650	973,000
2024-04-23	25.150	25.350	24.850	25.050	25.050	304,000
2024-04-22	24.350	24.850	24.300	24.700	24.700	224,000
2024-04-19	24.950	25.000	24.000	24.350	24.350	337,000
2024-04-18	25.000	25.000	24.850	24.850	24.850	150,000
2024-04-17	24.700	25.000	24.700	24.900	24.900	133,000
2024-04-16	25.500	25.500	24.350	24.500	24.500	487,000
2024-04-15	25.350	25.600	25.250	25.500	25.500	427,000
2024-04-12	25.100	25.500	25.050	25.400	25.400	538,000
2024-04-11	25.300	25.300	24.950	25.100	25.100	241,000
2024-04-10	25.100	25.450	25.000	25.300	25.300	538,000
2024-04-09	25.900	25.950	24.700	24.900	24.900	917,000
2024-04-08	25.100	25.850	25.100	25.500	25.500	788,000
2024-04-03	25.150	25.250	25.050	25.100	25.100	287,000
2024-04-02	24.850	25.350	24.850	25.150	25.150	1,092,000
2024-04-01	24.900	24.900	24.500	24.500	24.500	350,000
2024-03-29	23.800	24.350	23.750	24.300	24.300	327,000
2024-03-28	24.050	24.150	23.700	23.800	23.800	377,000
2024-03-27	24.200	24.200	23.850	23.950	23.950	532,000
2024-03-26	25.100	25.250	24.950	25.000	24.200	971,000
2024-03-25	24.700	24.700	24.700	24.700	23.910	749,417
2024-03-22	24.850	25.100	24.550	24.700	23.910	417,000
2024-03-21	24.900	25.150	24.750	24.750	23.958	558,000
2024-03-20	24.900	24.900	24.900	24.900	24.900	378,733
2024-03-19	24.700	25.200	24.700	24.900	24.900	368,000
2024-03-18	24.600	24.600	24.600	24.600	24.600	452,980
2024-03-15	25.050	25.050	24.550	24.600	24.600	372,000
2024-03-14	24.600	25.100	24.600	24.800	24.800	403,000
2024-03-13	25.150	25.450	24.550	24.550	24.550	764,000
2024-03-12	23.950	25.150	23.950	25.000	25.000	857,000
2024-03-11	24.000	24.300	23.750	24.000	24.000	1,052,000
2024-03-08	25.450	25.450	24.000	24.700	24.700	1,795,000
2024-03-07	26.050	27.950	25.100	25.250	25.250	4,266,000
2024-03-06	25.150	26.000	24.600	25.750	25.750	3,021,000
2024-03-05	26.200	26.200	24.350	25.100	25.100	4,443,000
2024-03-04	25.000	25.700	24.650	25.700	25.700	8,453,000
2024-03-01	22.750	23.400	22.700	23.400	23.400	4,515,000
2024-02-29	21.300	21.400	21.250	21.300	21.300	48,000
2024-02-27	21.450	21.450	21.100	21.250	21.250	137,000
2024-02-26	21.450	21.500	21.350	21.450	21.450	107,000
2024-02-23	21.550	21.550	21.400	21.400	21.400	62,000
2024-02-22	21.500	21.550	21.350	21.500	21.500	196,000
2024-02-21	21.600	21.650	21.400	21.450	21.450	185,000
2024-02-20	21.400	21.600	21.350	21.450	21.450	251,000
2024-02-19	21.250	21.550	21.200	21.350	21.350	244,000
2024-02-16	21.000	21.300	21.000	21.250	21.250	259,000
2024-02-15	20.600	21.000	20.600	20.950	20.950	175,000

← NewerPage 11 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.