Bai Sha Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	19.550	19.900	19.550	19.900	19.900	36,000
2023-08-14	20.200	20.200	19.600	19.850	19.850	199,000
2023-08-11	20.050	20.100	20.000	20.050	20.050	73,000
2023-08-10	20.100	20.100	20.000	20.050	20.050	119,000
2023-08-09	20.100	20.200	20.100	20.100	20.100	88,000
2023-08-08	20.200	20.250	20.100	20.100	20.100	104,000
2023-08-07	20.350	20.350	20.200	20.250	20.250	28,000
2023-08-04	20.100	20.250	20.100	20.250	20.250	24,000
2023-08-03	20.300	20.300	20.300	20.300	20.300	0
2023-08-02	20.300	20.300	20.250	20.300	20.300	57,000
2023-08-01	20.350	20.350	20.250	20.300	20.300	49,000
2023-07-31	20.300	20.300	20.250	20.250	20.250	87,000
2023-07-28	20.500	20.500	20.250	20.300	20.300	96,000
2023-07-27	20.450	20.500	20.400	20.400	20.400	32,000
2023-07-26	20.800	20.800	20.400	20.400	20.400	51,000
2023-07-25	20.150	20.900	20.100	20.400	20.400	57,000
2023-07-24	20.200	20.200	20.050	20.100	20.100	88,000
2023-07-21	20.150	20.550	20.150	20.250	20.250	81,000
2023-07-20	20.200	20.200	20.050	20.150	20.150	111,000
2023-07-19	20.200	20.250	20.050	20.200	20.200	105,000
2023-07-18	20.200	20.200	20.000	20.150	20.150	278,000
2023-07-17	20.450	20.450	20.150	20.200	20.200	267,000
2023-07-14	20.600	20.600	20.450	20.450	20.450	88,000
2023-07-13	20.850	20.850	20.500	20.500	20.500	111,000
2023-07-12	20.800	20.800	20.500	20.650	20.650	171,000
2023-07-11	20.850	20.850	20.600	20.650	20.650	115,000
2023-07-10	20.900	20.900	20.700	20.700	20.700	77,000
2023-07-07	20.900	20.900	20.750	20.800	20.800	130,000
2023-07-06	20.950	20.950	20.850	20.900	20.900	73,000
2023-07-05	20.900	21.000	20.900	20.900	20.900	45,000
2023-07-04	21.000	21.000	20.900	21.000	21.000	48,000
2023-07-03	20.950	21.050	20.900	21.000	21.000	112,000
2023-06-30	20.800	21.050	20.800	20.950	20.950	68,000
2023-06-29	20.900	21.000	20.850	20.850	20.850	40,000
2023-06-28	20.850	20.900	20.800	20.850	20.850	65,000
2023-06-27	20.850	20.950	20.800	20.800	20.800	74,000
2023-06-26	20.850	20.950	20.800	20.850	20.850	68,000
2023-06-21	21.050	21.100	20.850	20.850	20.850	137,000
2023-06-20	21.000	21.050	20.950	21.000	21.000	97,000
2023-06-19	20.950	21.200	20.950	20.950	20.950	324,000
2023-06-16	21.100	21.100	20.900	20.950	20.950	261,000
2023-06-15	21.100	21.200	21.050	21.100	21.100	89,000
2023-06-14	21.050	21.200	21.000	21.150	21.150	111,000
2023-06-13	21.250	21.350	21.100	21.100	21.100	83,000
2023-06-12	21.650	21.650	21.000	21.100	21.100	318,000
2023-06-09	21.250	21.500	21.200	21.350	21.350	496,000
2023-06-08	21.350	21.450	21.200	21.250	21.250	182,000
2023-06-07	20.800	21.500	20.800	21.350	21.350	629,000
2023-06-06	20.900	20.900	20.800	20.800	20.800	75,000
2023-06-05	20.800	21.000	20.750	20.850	20.850	87,000
2023-06-02	20.950	21.000	20.750	20.800	20.800	205,000
2023-06-01	20.750	21.000	20.650	20.950	20.950	166,000
2023-05-31	20.700	20.800	20.700	20.700	20.700	68,000
2023-05-30	20.800	20.900	20.700	20.700	20.700	184,000
2023-05-29	20.850	20.850	20.750	20.800	20.800	83,000
2023-05-26	21.000	21.000	20.800	20.850	20.850	66,000
2023-05-25	20.950	21.050	20.800	20.850	20.850	203,000
2023-05-24	20.900	20.900	20.750	20.750	20.750	119,000
2023-05-23	20.800	20.950	20.800	20.900	20.900	151,000
2023-05-22	21.050	21.050	20.550	20.900	20.900	102,000

← NewerPage 14 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.