Bai Sha Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	16.000	16.100	15.900	15.950	14.636	95,485
2022-05-23	15.900	16.150	15.900	16.000	14.681	60,150
2022-05-20	15.800	16.100	15.800	15.900	14.590	44,331
2022-05-19	15.800	15.850	15.700	15.800	14.498	138,381
2022-05-18	15.800	16.300	15.800	16.100	14.773	106,346
2022-05-17	15.600	15.950	15.600	15.750	14.452	83,071
2022-05-16	15.700	16.150	15.600	15.650	14.360	111,311
2022-05-13	15.700	15.950	15.650	15.700	14.406	128,316
2022-05-12	15.950	15.950	15.650	15.650	14.360	145,564
2022-05-11	16.200	16.300	15.850	15.850	14.544	153,364
2022-05-10	15.900	16.400	15.800	16.150	14.819	172,605
2022-05-09	15.950	16.300	15.850	15.950	14.636	197,922
2022-05-06	16.050	16.400	16.050	16.200	14.865	266,867
2022-05-05	17.350	17.500	16.500	16.500	15.140	1,147,229
2022-05-04	15.900	17.300	15.900	17.300	15.874	1,254,145
2022-05-03	15.600	15.800	15.600	15.750	14.452	62,929
2022-04-29	15.700	15.900	15.600	15.600	14.314	85,925
2022-04-28	15.700	15.700	15.500	15.500	14.223	259,918
2022-04-27	16.150	16.200	15.500	15.700	14.406	310,041
2022-04-26	16.150	16.250	16.050	16.200	14.865	95,379
2022-04-25	16.400	16.500	16.150	16.150	14.819	255,744
2022-04-22	16.600	16.700	16.350	16.600	15.232	262,256
2022-04-21	16.700	16.700	16.350	16.600	15.232	307,552
2022-04-20	16.800	16.800	16.550	16.700	15.324	128,942
2022-04-19	16.750	17.100	16.700	16.750	15.370	107,371
2022-04-18	16.750	16.900	16.700	16.750	15.370	84,110
2022-04-15	16.850	16.900	16.750	16.750	15.370	109,084
2022-04-14	17.000	17.200	16.900	16.900	15.507	191,637
2022-04-13	16.500	16.950	16.500	16.800	15.415	253,061
2022-04-12	16.800	16.800	16.350	16.350	15.003	366,912
2022-04-11	16.900	17.200	16.700	16.800	15.415	208,022
2022-04-08	16.400	17.050	16.400	17.000	15.599	224,938
2022-04-07	17.100	17.300	16.250	16.250	14.911	786,209
2022-04-06	17.250	17.350	17.100	17.300	15.874	333,315
2022-04-01	17.300	17.350	17.100	17.350	15.920	259,950
2022-03-31	17.300	17.450	17.250	17.300	15.874	159,231
2022-03-30	17.200	17.500	17.200	17.500	16.058	320,549
2022-03-29	17.200	17.400	17.200	17.350	15.920	255,736
2022-03-28	17.300	17.500	17.000	17.200	15.782	733,593
2022-03-25	18.000	18.000	17.650	17.800	16.333	720,691
2022-03-24	18.000	18.100	17.550	18.100	16.608	1,044,851
2022-03-23	20.100	20.300	20.000	20.250	16.992	1,633,009
2022-03-22	20.000	20.250	20.000	20.100	16.866	1,024,502
2022-03-21	20.050	20.250	20.000	20.200	16.950	1,196,815
2022-03-18	19.800	20.100	19.800	20.050	16.824	561,854
2022-03-17	19.700	20.100	19.700	19.900	16.698	665,102
2022-03-16	19.800	20.050	19.700	19.700	16.530	626,226
2022-03-15	20.100	20.200	19.500	19.700	16.530	1,100,249
2022-03-14	19.900	20.150	19.800	20.000	16.782	853,474
2022-03-11	19.850	20.050	19.600	19.900	16.698	941,247
2022-03-10	19.500	20.150	19.450	19.700	16.530	1,094,428
2022-03-09	19.500	20.050	19.300	19.450	16.320	1,284,519
2022-03-08	19.700	20.650	19.000	19.000	15.943	3,949,593
2022-03-07	19.700	19.700	19.000	19.550	16.404	1,039,690
2022-03-04	20.250	20.300	19.350	19.800	16.614	1,911,723
2022-03-03	20.850	21.200	20.250	20.250	16.992	1,640,619
2022-03-02	20.750	21.000	20.250	20.700	17.369	1,792,423
2022-03-01	20.200	21.200	19.900	20.750	17.411	3,625,296
2022-02-25	20.800	21.750	20.000	20.150	16.908	10,932,840
2022-02-24	19.000	19.800	18.500	19.800	16.614	5,521,683

← NewerPage 19 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.