Bai Sha Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	20.600	20.750	20.500	20.600	20.600	82,000
2024-02-02	20.600	20.750	20.550	20.600	20.600	39,000
2024-02-01	20.550	20.700	20.550	20.600	20.600	27,000
2024-01-31	20.700	20.750	20.600	20.600	20.600	76,000
2024-01-30	20.850	20.850	20.700	20.700	20.700	37,000
2024-01-29	20.850	20.850	20.750	20.750	20.750	25,000
2024-01-26	20.850	20.850	20.750	20.800	20.800	26,000
2024-01-25	20.850	20.900	20.700	20.750	20.750	41,000
2024-01-24	20.850	20.900	20.800	20.800	20.800	49,000
2024-01-23	20.650	20.800	20.600	20.750	20.750	40,000
2024-01-22	20.600	20.700	20.600	20.650	20.650	38,000
2024-01-19	20.500	20.800	20.500	20.650	20.650	120,000
2024-01-18	20.500	20.700	20.500	20.500	20.500	63,000
2024-01-17	20.750	20.750	20.500	20.500	20.500	65,000
2024-01-16	20.750	20.800	20.700	20.700	20.700	53,000
2024-01-15	20.650	20.800	20.500	20.750	20.750	90,000
2024-01-12	20.600	20.650	20.600	20.600	20.600	82,000
2024-01-11	20.450	20.550	20.450	20.550	20.550	44,000
2024-01-10	20.450	20.600	20.400	20.450	20.450	144,000
2024-01-09	20.850	20.850	20.400	20.450	20.450	347,000
2024-01-08	21.050	21.100	20.850	20.850	20.850	268,000
2024-01-05	21.100	21.200	21.100	21.100	21.100	63,000
2024-01-04	21.100	21.150	21.050	21.100	21.100	52,000
2024-01-03	21.100	21.100	21.050	21.100	21.100	42,000
2024-01-02	21.200	21.200	21.050	21.150	21.150	28,000
2023-12-29	21.000	21.100	21.000	21.050	21.050	95,000
2023-12-28	21.050	21.100	20.950	21.000	21.000	119,000
2023-12-27	21.150	21.200	20.700	21.100	21.100	164,000
2023-12-26	21.150	21.200	21.100	21.150	21.150	60,000
2023-12-25	21.250	21.450	21.100	21.150	21.150	63,000
2023-12-22	21.200	21.250	21.150	21.250	21.250	89,000
2023-12-21	21.300	21.350	21.200	21.200	21.200	155,000
2023-12-20	21.300	21.600	21.250	21.350	21.350	138,000
2023-12-19	21.550	21.550	21.300	21.300	21.300	107,000
2023-12-18	21.750	21.750	21.500	21.550	21.550	88,000
2023-12-15	21.500	21.850	21.500	21.600	21.600	175,000
2023-12-14	21.400	21.500	21.400	21.500	21.500	73,000
2023-12-13	21.400	21.450	21.300	21.350	21.350	71,000
2023-12-12	21.450	21.450	21.300	21.400	21.400	74,000
2023-12-11	21.500	21.500	21.350	21.400	21.400	87,000
2023-12-08	21.750	21.750	21.300	21.400	21.400	166,000
2023-12-07	21.850	21.850	21.400	21.550	21.550	138,000
2023-12-06	21.500	21.600	21.400	21.500	21.500	95,000
2023-12-05	21.600	21.650	21.450	21.550	21.550	101,000
2023-12-04	21.600	21.700	21.600	21.600	21.600	119,000
2023-12-01	21.650	21.750	21.600	21.750	21.750	96,000
2023-11-30	21.650	21.650	21.550	21.600	21.600	106,000
2023-11-29	21.700	21.750	21.500	21.700	21.700	99,000
2023-11-28	21.800	21.950	21.700	21.750	21.750	120,000
2023-11-27	22.000	22.250	21.750	21.800	21.800	277,000
2023-11-24	21.300	22.150	21.250	21.850	21.850	354,000
2023-11-23	21.300	21.350	21.250	21.250	21.250	96,000
2023-11-22	21.400	21.400	21.200	21.400	21.400	119,000
2023-11-21	21.400	21.400	21.250	21.350	21.350	225,000
2023-11-20	21.450	21.650	21.300	21.400	21.400	207,000
2023-11-17	21.650	21.850	21.500	21.550	21.550	270,000
2023-11-16	21.000	21.850	21.000	21.450	21.450	1,030,000
2023-11-15	21.050	21.100	20.850	20.900	20.900	172,000
2023-11-14	20.700	21.200	20.650	21.000	21.000	129,000
2023-11-13	20.700	20.700	20.600	20.700	20.700	34,000

← NewerPage 12 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.