Bai Sha Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	23.000	23.300	22.950	23.200	21.288	428,192
2023-02-15	23.000	23.000	22.700	22.900	21.013	161,643
2023-02-14	23.300	23.300	22.650	22.900	21.013	332,544
2023-02-13	22.650	23.350	22.650	23.150	21.242	749,980
2023-02-10	22.550	23.050	22.550	22.550	20.692	475,392
2023-02-09	22.750	22.800	22.500	22.550	20.692	419,654
2023-02-08	21.400	22.800	21.350	22.500	20.646	1,227,489
2023-02-07	21.450	21.450	21.050	21.400	19.636	246,828
2023-02-06	21.600	21.650	21.450	21.500	19.728	175,941
2023-02-03	21.500	21.650	21.350	21.500	19.728	159,072
2023-02-02	21.450	21.650	21.400	21.500	19.728	221,362
2023-02-01	21.550	21.550	21.250	21.400	19.636	148,678
2023-01-31	21.300	21.550	21.150	21.400	19.636	184,645
2023-01-30	21.050	21.400	20.950	21.350	19.590	400,096
2023-01-17	20.650	20.900	20.650	20.750	19.040	70,032
2023-01-16	20.600	20.700	20.450	20.650	18.948	253,931
2023-01-13	20.900	21.050	20.550	20.600	18.902	277,462
2023-01-12	21.150	21.150	20.700	20.850	19.132	314,541
2023-01-11	20.700	21.250	20.650	21.150	19.407	259,140
2023-01-10	21.100	21.150	20.800	20.950	19.223	142,271
2023-01-09	21.300	21.300	20.950	21.000	19.269	207,908
2023-01-06	20.900	21.200	20.900	21.150	19.407	139,236
2023-01-05	21.250	21.250	20.900	20.900	19.178	135,931
2023-01-04	21.000	21.150	20.950	21.100	19.361	144,568
2023-01-03	20.450	21.000	20.450	21.000	19.269	236,452
2022-12-30	20.300	20.450	20.300	20.350	18.673	91,517
2022-12-29	20.050	20.350	20.000	20.300	18.627	80,575
2022-12-28	20.500	20.500	20.000	20.200	18.535	253,197
2022-12-27	20.800	20.800	20.500	20.600	18.902	132,271
2022-12-26	20.300	20.550	20.150	20.500	18.811	188,070
2022-12-23	20.000	20.300	19.750	20.250	18.581	330,286
2022-12-22	20.100	20.350	20.100	20.250	18.581	102,026
2022-12-21	20.000	20.200	20.000	20.000	18.352	123,095
2022-12-20	20.100	20.600	19.950	20.000	18.352	476,505
2022-12-19	20.700	20.700	20.000	20.300	18.627	578,533
2022-12-16	20.950	21.000	20.750	20.800	19.086	359,964
2022-12-15	21.250	21.500	21.050	21.100	19.361	198,811
2022-12-14	21.200	21.600	20.800	21.300	19.545	330,644
2022-12-13	21.200	21.350	21.000	21.000	19.269	451,378
2022-12-12	21.600	21.600	21.100	21.250	19.499	368,352
2022-12-09	21.950	21.950	21.350	21.400	19.636	350,602
2022-12-08	21.500	21.950	21.150	21.700	19.912	757,310
2022-12-07	21.900	22.400	21.300	21.350	19.590	1,560,104
2022-12-06	22.250	22.250	21.300	21.350	19.590	945,393
2022-12-05	22.600	22.600	22.050	22.050	20.233	605,491
2022-12-02	22.400	22.700	22.100	22.600	20.737	598,995
2022-12-01	22.050	22.450	21.700	22.450	20.600	863,326
2022-11-30	22.200	22.750	21.650	21.750	19.957	1,067,892
2022-11-29	21.600	22.350	21.450	22.000	20.187	727,007
2022-11-28	21.250	21.600	20.750	21.600	19.820	701,006
2022-11-25	21.450	21.800	21.000	21.300	19.545	1,187,730
2022-11-24	22.900	23.000	21.500	21.500	19.728	2,846,185
2022-11-23	23.800	23.850	22.200	22.800	20.921	5,854,078
2022-11-22	21.300	23.250	21.150	23.250	21.334	4,934,407
2022-11-21	22.200	22.600	20.800	21.150	19.407	2,435,667
2022-11-18	20.900	22.000	20.900	21.700	19.912	1,508,047
2022-11-17	20.450	20.850	20.450	20.650	18.948	228,633
2022-11-16	20.700	21.000	20.600	20.650	18.948	127,097
2022-11-15	20.300	21.000	20.300	20.850	19.132	391,150
2022-11-14	20.800	20.800	20.200	20.550	18.856	311,445

← NewerPage 16 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.