Bai Sha Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	17.050	18.750	16.900	18.000	15.104	1,906,193
2022-02-22	16.750	17.050	16.700	17.050	14.307	146,006
2022-02-21	17.000	17.100	16.850	16.850	14.139	96,799
2022-02-18	16.900	16.900	16.550	16.850	14.139	139,569
2022-02-17	16.800	16.950	16.800	16.900	14.181	60,688
2022-02-16	17.000	17.000	16.800	16.900	14.181	82,005
2022-02-15	16.950	17.000	16.750	16.900	14.181	226,068
2022-02-14	17.050	17.050	16.750	16.950	14.223	133,348
2022-02-11	16.800	17.000	16.800	17.000	14.265	109,006
2022-02-10	16.800	17.000	16.700	16.850	14.139	220,009
2022-02-09	17.200	17.250	16.600	16.800	14.097	302,603
2022-02-08	16.300	17.050	16.300	16.950	14.223	536,718
2022-02-07	15.450	16.300	15.450	16.250	13.635	441,232
2022-01-26	15.300	15.400	15.300	15.300	12.838	29,000
2022-01-25	15.350	15.550	15.200	15.300	12.838	37,000
2022-01-24	15.500	15.500	15.100	15.500	13.006	55,004
2022-01-21	15.600	15.750	15.600	15.600	13.090	33,400
2022-01-20	15.650	15.750	15.600	15.750	13.216	25,010
2022-01-19	15.700	15.750	15.650	15.650	13.132	53,060
2022-01-18	15.800	15.800	15.700	15.750	13.216	69,000
2022-01-17	15.600	15.700	15.600	15.700	13.174	40,005
2022-01-14	15.700	15.800	15.400	15.700	13.174	67,011
2022-01-13	15.800	15.900	15.700	15.850	13.300	50,003
2022-01-12	15.450	16.050	15.450	15.800	13.258	29,006
2022-01-11	14.800	15.850	14.800	15.700	13.174	120,004
2022-01-10	16.050	16.100	15.700	15.900	13.342	183,005
2022-01-07	16.500	16.500	16.000	16.050	13.468	118,046
2022-01-06	16.550	16.700	16.450	16.550	13.887	111,911
2022-01-05	16.500	16.800	16.400	16.600	13.929	227,552
2022-01-04	16.300	17.050	16.300	16.500	13.845	447,198
2022-01-03	15.850	16.150	15.700	16.150	13.551	170,885
2021-12-30	15.650	15.800	15.600	15.750	13.216	145,114
2021-12-29	15.600	15.700	15.500	15.700	13.174	95,433
2021-12-28	15.600	15.900	15.450	15.650	13.132	163,204
2021-12-27	15.350	15.650	15.350	15.550	13.048	120,323
2021-12-24	15.500	15.550	15.300	15.450	12.964	157,341
2021-12-23	15.400	15.650	15.350	15.400	12.922	340,266
2021-12-22	15.350	15.400	15.300	15.400	12.922	41,000
2021-12-21	15.350	15.500	15.200	15.350	12.880	71,000
2021-12-20	15.100	15.250	15.100	15.250	12.796	29,000
2021-12-17	15.100	15.150	15.050	15.100	12.670	41,003
2021-12-16	15.200	15.200	15.150	15.200	12.754	65,050
2021-12-15	15.050	15.200	15.050	15.200	12.754	109,270
2021-12-14	15.250	15.250	15.000	15.150	12.712	128,012
2021-12-13	15.200	15.200	15.100	15.200	12.754	63,105
2021-12-10	14.900	15.250	14.900	15.100	12.670	176,366
2021-12-09	15.050	15.050	14.900	14.900	12.503	57,128
2021-12-08	14.950	15.150	14.650	15.050	12.628	200,049
2021-12-07	14.900	15.100	14.750	14.950	12.545	81,009
2021-12-06	14.450	15.050	14.350	14.850	12.461	182,117
2021-12-03	14.100	14.450	14.100	14.400	12.083	106,000
2021-12-02	14.250	14.250	14.050	14.150	11.873	173,001
2021-12-01	14.250	14.300	14.100	14.250	11.957	42,047
2021-11-30	14.250	14.450	14.100	14.250	11.957	148,008
2021-11-29	14.000	14.250	13.800	14.250	11.957	81,003
2021-11-26	13.950	14.050	13.900	14.000	11.747	51,501
2021-11-25	14.000	14.000	13.950	13.950	11.705	30,001
2021-11-24	13.900	14.000	13.900	14.000	11.747	104,012
2021-11-23	13.950	13.950	13.800	13.900	11.663	224,000
2021-11-22	14.100	14.100	13.850	13.950	11.705	481,112

← NewerPage 20 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.