Bai Sha Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	23.100	23.200	23.000	23.050	23.050	15,000
2026-07-21	22.850	22.950	22.750	22.950	22.950	33,001
2026-07-20	22.750	22.850	22.600	22.850	22.850	18,000
2026-07-17	23.150	23.150	22.700	22.750	22.750	96,000
2026-07-16	22.900	22.950	22.850	22.950	22.950	5,000
2026-07-15	22.800	23.050	22.800	22.950	22.950	23,030
2026-07-14	22.950	22.950	22.700	22.950	22.950	36,068
2026-07-13	22.950	23.000	22.850	22.950	22.950	17,000
2026-07-10	22.900	22.900	22.900	22.900	22.900	0
2026-07-09	23.000	23.300	22.800	22.900	22.900	39,000
2026-07-08	22.750	22.950	22.750	22.950	22.950	23,045
2026-07-07	23.100	23.100	22.850	22.950	22.950	58,010
2026-07-06	22.850	23.100	22.850	23.100	23.100	63,000
2026-07-03	22.800	23.050	22.800	23.000	23.000	68,000
2026-07-02	23.050	23.050	22.900	22.950	22.950	8,000
2026-07-01	23.200	23.200	22.900	23.050	23.050	13,098
2026-06-30	23.100	23.100	22.800	22.950	22.950	34,630
2026-06-29	23.300	23.300	22.950	22.950	22.950	16,043
2026-06-26	23.000	23.000	22.650	22.650	22.650	48,096
2026-06-25	22.850	23.000	22.700	22.900	22.900	19,070
2026-06-24	22.850	22.850	22.850	22.850	22.850	11,001
2026-06-23	22.900	22.900	22.700	22.850	22.850	40,002
2026-06-22	23.050	23.050	22.850	22.850	22.850	32,051
2026-06-18	22.800	23.100	22.800	23.000	23.000	41,000
2026-06-17	22.800	22.950	22.650	22.950	22.950	34,000
2026-06-16	23.200	23.250	22.900	22.950	22.950	32,001
2026-06-15	23.100	23.100	23.000	23.100	23.100	42,120
2026-06-12	22.800	23.000	22.800	22.850	22.850	49,000
2026-06-11	22.800	22.850	22.450	22.800	22.800	49,000
2026-06-10	22.850	22.900	22.750	22.800	22.800	89,299
2026-06-09	22.700	22.900	22.700	22.800	22.800	24,005
2026-06-08	22.500	22.750	22.300	22.600	22.600	66,050
2026-06-05	23.300	23.300	22.900	23.050	23.050	29,221
2026-06-04	23.350	23.350	22.800	23.200	23.200	59,100
2026-06-03	22.900	23.300	22.900	23.300	23.300	141,708
2026-06-02	22.900	22.900	22.750	22.900	22.900	64,002
2026-06-01	23.000	23.000	22.750	22.900	22.900	89,107
2026-05-29	23.200	23.250	23.150	23.150	23.150	39,407
2026-05-28	24.000	24.000	23.150	23.200	23.200	75,588
2026-05-27	22.900	22.900	22.700	22.750	22.750	81,191
2026-05-26	22.950	23.000	22.850	22.950	22.950	52,000
2026-05-25	23.150	23.450	23.000	23.050	23.050	47,030
2026-05-22	23.000	23.050	22.850	22.900	22.900	55,000
2026-05-21	23.000	23.000	22.800	23.000	23.000	69,770
2026-05-20	23.100	23.200	22.800	23.000	23.000	63,210
2026-05-19	23.700	23.700	23.100	23.200	23.200	133,106
2026-05-18	23.700	23.900	23.300	23.700	23.700	84,005
2026-05-15	24.400	24.400	23.850	23.950	23.950	66,003
2026-05-14	24.750	24.750	23.850	24.000	24.000	44,285
2026-05-13	24.050	24.050	23.800	23.800	23.800	118,002
2026-05-12	24.250	24.250	24.000	24.050	24.050	92,000
2026-05-11	24.250	24.250	24.100	24.200	24.200	101,004
2026-05-08	24.400	24.400	24.150	24.200	24.200	62,212
2026-05-07	24.450	24.550	24.200	24.400	24.400	58,072
2026-05-06	24.600	24.650	24.400	24.450	24.450	66,000
2026-05-05	24.700	24.700	24.450	24.600	24.600	30,675
2026-05-04	24.000	25.000	24.000	24.750	24.750	77,416
2026-04-30	24.500	24.500	24.300	24.450	24.450	37,107
2026-04-29	24.600	24.600	24.350	24.500	24.500	13,000
2026-04-28	24.300	24.800	24.250	24.300	24.300	13,000

← NewerPage 2 of 3 · 126 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.