Bai Sha Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	20.800	21.050	20.800	20.850	20.850	160,000
2023-05-18	21.000	21.100	20.800	20.900	20.900	176,000
2023-05-17	20.750	20.950	20.750	20.900	20.900	54,000
2023-05-16	20.950	20.950	20.700	20.750	20.750	305,000
2023-05-15	21.000	21.200	20.800	20.950	20.950	213,000
2023-05-12	21.050	21.200	20.900	21.200	21.200	81,000
2023-05-11	21.100	21.250	20.950	21.050	21.050	284,000
2023-05-10	21.000	21.400	20.900	21.250	21.250	160,000
2023-05-09	21.700	21.700	21.200	21.350	21.350	131,000
2023-05-08	21.450	21.500	21.350	21.450	21.450	61,000
2023-05-05	21.600	21.600	21.350	21.450	21.450	126,000
2023-05-04	21.500	21.550	21.400	21.550	21.550	66,000
2023-05-03	21.850	21.850	21.300	21.500	21.500	230,000
2023-05-02	21.300	21.800	21.300	21.800	21.800	141,000
2023-04-28	21.200	21.350	21.050	21.200	21.200	133,000
2023-04-27	20.850	21.150	20.850	21.050	21.050	158,000
2023-04-26	20.750	20.900	20.450	20.850	20.850	169,000
2023-04-25	21.150	21.200	20.650	20.750	20.750	232,000
2023-04-24	21.300	21.300	21.000	21.050	21.050	253,000
2023-04-21	21.850	21.850	21.200	21.300	21.300	434,000
2023-04-20	22.000	22.000	21.750	21.750	21.750	270,000
2023-04-19	21.950	22.050	21.800	21.950	21.950	152,000
2023-04-18	22.100	22.100	21.900	21.950	21.950	150,000
2023-04-17	22.100	22.100	21.950	22.000	22.000	215,000
2023-04-14	21.950	22.000	21.900	21.950	21.950	140,000
2023-04-13	22.100	22.100	21.900	21.950	21.950	234,000
2023-04-12	21.950	22.150	21.950	22.050	22.050	202,000
2023-04-11	22.150	22.150	21.850	21.950	21.950	174,000
2023-04-10	21.900	22.000	21.800	21.950	21.950	221,000
2023-04-07	21.800	21.900	21.700	21.900	21.900	217,000
2023-04-06	22.200	22.200	21.700	21.750	21.750	569,000
2023-03-31	22.000	22.100	21.950	21.950	21.950	296,000
2023-03-30	22.100	22.200	21.900	21.950	21.950	363,000
2023-03-29	22.050	22.400	21.850	22.050	22.050	1,375,000
2023-03-28	24.550	24.650	24.150	24.250	22.251	1,557,000
2023-03-27	24.100	24.550	24.100	24.450	22.435	1,343,000
2023-03-24	24.150	24.150	23.950	24.050	22.068	456,301
2023-03-23	23.950	24.150	23.900	24.150	22.160	552,655
2023-03-22	23.950	24.000	23.900	23.900	21.930	425,715
2023-03-21	23.750	24.000	23.700	23.950	21.976	431,634
2023-03-20	24.350	24.350	23.500	23.700	21.747	1,229,251
2023-03-17	23.850	24.100	23.850	23.950	21.976	327,496
2023-03-16	24.150	24.150	23.500	23.700	21.747	576,176
2023-03-15	24.350	24.450	24.100	24.100	22.114	401,396
2023-03-14	24.000	24.400	23.950	24.200	22.206	334,836
2023-03-13	24.350	24.350	23.700	24.050	22.068	652,903
2023-03-10	24.650	24.650	24.300	24.400	22.389	604,117
2023-03-09	24.600	24.700	24.450	24.650	22.618	670,416
2023-03-08	24.500	24.700	24.350	24.550	22.527	695,066
2023-03-07	24.550	24.900	24.200	24.500	22.481	1,479,291
2023-03-06	24.050	24.600	24.000	24.300	22.297	1,955,685
2023-03-03	23.900	24.150	23.550	23.950	21.976	1,186,131
2023-03-02	23.300	23.800	23.200	23.750	21.793	1,738,607
2023-03-01	23.000	23.450	22.950	23.050	21.150	2,367,840
2023-02-24	23.300	23.500	22.150	22.650	20.783	1,870,855
2023-02-23	24.250	24.500	23.100	23.250	21.334	1,583,109
2023-02-22	24.050	24.500	24.050	24.200	22.206	286,073
2023-02-21	24.350	25.100	24.050	24.100	22.114	1,060,878
2023-02-20	23.750	24.450	23.650	24.400	22.389	699,019
2023-02-17	23.400	23.800	23.250	23.800	21.839	679,705

← NewerPage 15 of 21 · 1,222 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.