Bai Sha Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	24.300	24.800	24.250	24.300	24.300	13,000
2026-04-27	24.200	25.100	24.050	24.250	24.250	155,007
2026-04-24	24.300	24.300	24.100	24.200	24.200	119,003
2026-04-23	24.500	24.500	24.200	24.300	24.300	124,000
2026-04-22	24.450	24.850	24.350	24.500	24.500	90,203
2026-04-21	24.550	24.600	24.550	24.550	24.550	65,328
2026-04-20	24.700	24.750	24.500	24.600	24.600	106,239
2026-04-17	25.000	25.000	24.850	24.850	24.850	14,000
2026-04-16	24.900	25.000	24.800	25.000	25.000	28,000
2026-04-15	24.850	25.000	24.750	25.000	25.000	36,470
2026-04-14	24.800	24.900	24.750	24.750	24.750	57,002
2026-04-13	24.850	25.000	24.700	24.800	24.800	37,000
2026-04-10	25.050	25.050	24.700	24.850	24.850	72,161
2026-04-09	24.900	24.950	24.650	24.950	24.950	66,000
2026-04-08	24.950	25.000	24.800	24.900	24.900	29,354
2026-04-07	25.000	25.000	24.850	24.950	24.950	14,145
2026-04-02	25.100	25.100	24.800	25.000	25.000	33,001
2026-04-01	25.400	25.400	24.950	25.000	25.000	25,070
2026-03-31	25.300	25.300	24.750	24.800	24.800	142,250
2026-03-30	25.500	25.500	25.200	25.300	25.300	107,200
2026-03-27	25.850	25.850	25.400	25.600	25.600	67,100
2026-03-26	26.600	26.800	26.600	26.600	25.400	88,215
2026-03-25	26.500	26.700	26.500	26.600	25.400	34,003
2026-03-24	26.700	26.900	26.550	26.550	25.352	24,050
2026-03-23	26.650	26.800	26.600	26.650	25.448	85,014
2026-03-20	27.000	27.000	26.400	26.900	26.900	61,323
2026-03-19	26.850	26.850	26.500	26.600	26.600	131,235
2026-03-18	27.250	27.250	26.700	26.850	26.850	70,000
2026-03-17	27.500	27.500	26.900	26.900	26.900	61,814
2026-03-16	27.100	27.100	26.700	26.900	26.900	54,021
2026-03-13	26.950	27.000	26.750	27.000	27.000	43,490
2026-03-12	27.150	27.450	26.700	26.950	26.950	76,350
2026-03-11	26.550	27.650	26.350	27.150	27.150	285,603
2026-03-10	27.100	28.000	26.150	26.550	26.550	1,009,075
2026-03-09	28.550	29.100	28.550	28.950	28.950	85,966
2026-03-06	28.800	29.000	28.750	28.950	28.950	46,000
2026-03-05	28.600	29.100	28.600	28.750	28.750	70,178
2026-03-04	29.000	29.000	28.400	28.550	28.550	97,000
2026-03-03	29.050	29.150	29.000	29.150	29.150	78,429
2026-03-02	29.100	29.200	28.900	29.100	29.100	54,811
2026-02-26	29.200	29.250	29.000	29.100	29.100	113,214
2026-02-25	29.300	29.300	29.000	29.200	29.200	142,000
2026-02-24	29.050	29.350	29.050	29.250	29.250	61,650
2026-02-23	28.900	29.050	28.900	29.050	29.050	84,001
2026-02-11	28.900	28.900	28.800	28.850	28.850	73,001
2026-02-10	28.900	28.900	28.750	28.850	28.850	74,116
2026-02-09	28.950	29.100	28.800	28.900	28.900	123,459
2026-02-06	28.700	28.900	28.600	28.850	28.850	40,738
2026-02-05	28.850	28.850	28.750	28.750	28.750	23,050
2026-02-04	28.800	29.100	28.800	28.850	28.850	21,004
2026-02-03	29.150	29.400	28.800	28.800	28.800	52,895
2026-02-02	28.800	29.450	28.650	29.450	29.450	82,230
2026-01-30	29.150	29.150	28.750	29.050	29.050	36,001
2026-01-29	28.900	28.900	28.500	28.700	28.700	77,047
2026-01-28	29.000	29.100	28.950	28.950	28.950	19,470
2026-01-27	29.300	29.300	28.800	29.150	29.150	111,113
2026-01-26	29.300	29.500	29.200	29.300	29.300	38,171
2026-01-23	29.550	29.750	29.400	29.500	29.500	60,490
2026-01-22	29.500	29.650	29.500	29.550	29.550	68,005
2026-01-21	29.650	29.650	29.500	29.600	29.600	40,006

← NewerPage 3 of 5 · 244 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.