Bai Sha Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	18.800	18.800	18.600	18.700	17.159	194,120
2022-08-16	19.050	19.600	18.800	18.800	17.251	743,062
2022-08-15	18.700	18.850	18.600	18.850	17.296	158,306
2022-08-12	18.650	18.850	18.500	18.550	17.021	189,556
2022-08-11	18.750	19.000	18.550	18.700	17.159	253,586
2022-08-10	18.450	19.350	18.450	18.650	17.113	836,975
2022-08-09	18.000	19.300	17.650	18.600	17.067	892,390
2022-08-08	17.800	17.800	17.500	17.600	16.150	120,663
2022-08-05	17.450	18.200	17.400	17.900	16.425	504,550
2022-08-04	17.300	17.400	16.600	17.150	15.737	411,421
2022-08-03	17.600	17.600	17.250	17.300	15.874	245,511
2022-08-02	18.100	18.100	17.500	17.600	16.150	457,291
2022-08-01	18.550	18.600	18.100	18.100	16.608	439,312
2022-07-29	19.100	19.750	18.500	18.500	16.975	1,890,581
2022-07-28	19.000	19.000	18.000	18.650	17.113	1,142,684
2022-07-27	18.500	19.750	18.050	18.800	17.251	5,037,487
2022-07-26	16.650	18.150	16.400	18.150	16.654	1,576,730
2022-07-25	16.500	16.600	16.450	16.500	15.140	35,005
2022-07-22	16.650	16.650	16.450	16.450	15.094	42,173
2022-07-21	16.750	16.750	16.400	16.500	15.140	173,010
2022-07-20	16.600	16.600	16.400	16.550	15.186	67,000
2022-07-19	16.500	16.600	16.350	16.500	15.140	36,015
2022-07-18	16.800	16.800	16.500	16.600	15.232	74,055
2022-07-15	16.650	16.650	16.350	16.550	15.186	53,112
2022-07-14	16.750	16.750	16.500	16.500	15.140	57,474
2022-07-13	16.800	16.800	16.500	16.600	15.232	47,067
2022-07-12	16.700	16.700	16.450	16.500	15.140	77,605
2022-07-11	16.600	16.700	16.400	16.450	15.094	58,168
2022-07-08	16.900	16.900	16.500	16.550	15.186	41,549
2022-07-07	16.450	16.700	16.450	16.500	15.140	74,687
2022-07-06	16.750	16.750	16.350	16.450	15.094	104,592
2022-07-05	16.550	16.700	16.550	16.550	15.186	44,007
2022-07-04	16.600	16.650	16.500	16.550	15.186	121,201
2022-07-01	16.700	16.750	16.550	16.600	15.232	143,467
2022-06-30	16.650	16.700	16.550	16.700	15.324	108,868
2022-06-29	16.650	16.750	16.550	16.700	15.324	79,159
2022-06-28	16.700	16.700	16.500	16.650	15.278	71,100
2022-06-27	16.800	16.850	16.550	16.600	15.232	27,487
2022-06-24	16.450	16.600	16.450	16.450	15.094	45,739
2022-06-23	16.500	16.600	16.350	16.450	15.094	72,089
2022-06-22	16.500	16.700	16.450	16.500	15.140	177,639
2022-06-21	16.650	16.800	16.600	16.600	15.232	83,220
2022-06-20	16.750	16.750	16.550	16.650	15.278	218,938
2022-06-17	16.600	16.750	16.500	16.650	15.278	83,093
2022-06-16	16.850	16.900	16.600	16.700	15.324	77,200
2022-06-15	16.850	16.900	16.650	16.700	15.324	60,153
2022-06-14	16.950	16.950	16.450	16.550	15.186	67,104
2022-06-13	16.700	16.700	16.500	16.650	15.278	68,382
2022-06-10	16.550	17.100	16.550	16.800	15.415	195,678
2022-06-09	16.550	16.600	16.500	16.550	15.186	39,083
2022-06-08	16.450	16.600	16.450	16.500	15.140	51,329
2022-06-07	16.500	16.500	16.400	16.400	15.048	51,068
2022-06-06	16.550	16.700	16.450	16.450	15.094	113,257
2022-06-02	16.100	16.500	16.050	16.400	15.048	148,150
2022-06-01	16.100	16.250	16.050	16.100	14.773	66,624
2022-05-31	16.100	16.100	16.000	16.100	14.773	34,826
2022-05-30	16.050	16.150	16.050	16.100	14.773	57,790
2022-05-27	16.100	16.200	16.000	16.050	14.727	47,425
2022-05-26	16.050	16.050	15.900	15.950	14.636	52,333
2022-05-25	15.950	16.050	15.850	15.900	14.590	39,152

← NewerPage 18 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.