Bai Sha Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	21.300	21.550	20.500	20.700	18.994	446,934
2022-11-10	20.750	21.000	20.400	20.750	19.040	322,031
2022-11-09	20.900	21.200	20.700	20.750	19.040	463,866
2022-11-08	22.400	22.450	20.900	20.900	19.178	1,056,738
2022-11-07	21.700	22.300	21.300	21.600	19.820	396,097
2022-11-04	21.250	21.600	20.900	21.500	19.728	287,969
2022-11-03	21.100	21.200	20.700	21.200	19.453	189,833
2022-11-02	20.900	21.300	20.550	21.200	19.453	324,039
2022-11-01	20.100	21.000	20.100	20.850	19.132	575,558
2022-10-31	19.800	20.000	19.600	20.000	18.352	186,540
2022-10-28	19.950	19.950	19.450	19.500	17.893	312,183
2022-10-27	19.700	20.100	19.700	19.950	18.306	247,008
2022-10-26	19.800	19.850	19.450	19.600	17.985	271,280
2022-10-25	20.300	20.400	19.500	19.650	18.031	777,512
2022-10-24	20.750	21.050	20.300	20.300	18.627	312,145
2022-10-21	20.650	20.800	20.100	20.250	18.581	408,579
2022-10-20	21.850	21.850	20.650	20.650	18.948	976,016
2022-10-19	20.900	22.000	20.900	21.450	19.682	1,476,852
2022-10-18	20.600	21.400	20.400	20.800	19.086	818,244
2022-10-17	20.600	21.250	19.700	20.200	18.535	851,337
2022-10-14	20.800	21.500	20.700	21.200	19.453	1,226,527
2022-10-13	22.650	22.650	20.400	20.400	18.719	2,708,208
2022-10-12	21.600	23.050	21.400	22.650	20.783	2,989,404
2022-10-11	21.050	22.000	21.000	21.550	19.774	898,591
2022-10-07	20.750	22.150	20.750	21.800	20.003	1,576,998
2022-10-06	21.000	21.000	20.150	20.700	18.994	244,052
2022-10-05	21.450	21.450	20.600	20.600	18.902	370,810
2022-10-04	21.700	21.700	21.200	21.200	19.453	464,503
2022-10-03	20.900	21.350	20.600	21.300	19.545	561,394
2022-09-30	20.150	21.000	19.750	20.900	19.178	512,532
2022-09-29	19.600	20.800	19.600	20.450	18.765	656,926
2022-09-28	20.700	20.700	19.200	19.300	17.709	658,263
2022-09-27	20.300	20.700	19.800	20.700	18.994	312,611
2022-09-26	20.400	20.500	19.600	20.150	18.489	560,728
2022-09-23	20.950	21.400	20.550	20.750	19.040	692,816
2022-09-22	19.950	21.350	19.650	20.950	19.223	1,430,930
2022-09-21	20.800	20.800	20.000	20.050	18.398	595,075
2022-09-20	20.750	21.200	20.200	20.800	19.086	2,090,440
2022-09-19	23.600	23.600	20.550	20.550	18.856	4,685,453
2022-09-16	22.400	23.950	21.950	22.800	20.921	4,302,262
2022-09-15	21.250	22.750	21.250	22.000	20.187	2,399,266
2022-09-14	20.550	21.800	20.550	21.200	19.453	973,065
2022-09-13	20.650	21.250	20.500	21.050	19.315	775,545
2022-09-12	21.100	21.300	20.500	20.500	18.811	883,122
2022-09-08	20.600	21.500	20.000	21.300	19.545	1,915,362
2022-09-07	21.900	23.000	20.500	20.600	18.902	4,953,114
2022-09-06	20.750	22.100	20.100	21.800	20.003	3,959,622
2022-09-05	20.100	21.200	19.500	20.750	19.040	945,199
2022-09-02	19.250	21.000	19.250	19.850	18.214	2,837,938
2022-09-01	19.450	19.600	19.100	19.350	17.755	408,304
2022-08-31	19.200	19.450	18.800	19.450	17.847	299,182
2022-08-30	19.150	19.450	19.000	19.200	17.618	382,394
2022-08-29	18.800	19.000	18.400	18.950	17.388	201,447
2022-08-26	19.200	19.500	19.050	19.100	17.526	399,192
2022-08-25	19.400	19.600	19.050	19.100	17.526	485,001
2022-08-24	18.900	19.400	18.750	19.250	17.664	712,939
2022-08-23	18.400	19.750	18.300	18.900	17.342	1,422,520
2022-08-22	18.550	18.550	18.300	18.400	16.884	127,318
2022-08-19	18.550	18.700	18.500	18.500	16.975	140,381
2022-08-18	18.700	18.750	18.500	18.550	17.021	220,356

← NewerPage 17 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.