Bai Sha Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	29.550	29.650	29.500	29.650	29.650	32,497
2026-01-19	29.550	29.850	29.550	29.650	29.650	76,733
2026-01-16	29.600	29.700	29.450	29.550	29.550	40,000
2026-01-15	29.100	29.600	29.100	29.600	29.600	69,776
2026-01-14	29.400	29.400	29.250	29.350	29.350	27,000
2026-01-13	29.650	29.650	29.100	29.350	29.350	69,500
2026-01-12	29.750	29.750	29.100	29.400	29.400	69,141
2026-01-09	28.900	28.950	28.800	28.900	28.900	38,000
2026-01-08	28.850	29.000	28.750	28.900	28.900	50,020
2026-01-07	29.000	29.000	28.800	29.000	29.000	49,215
2026-01-06	28.900	29.100	28.900	29.000	29.000	43,025
2026-01-05	29.000	29.000	28.800	28.900	28.900	116,000
2026-01-02	28.850	29.100	28.850	29.050	29.050	75,022
2025-12-31	28.700	28.850	28.700	28.850	28.850	55,077
2025-12-30	28.750	28.750	28.700	28.700	28.700	36,001
2025-12-29	28.800	28.850	28.700	28.750	28.750	75,000
2025-12-26	28.800	28.800	28.750	28.750	28.750	31,239
2025-12-24	28.850	28.900	28.700	28.750	28.750	40,535
2025-12-23	28.800	29.000	28.600	28.850	28.850	94,000
2025-12-22	28.750	28.850	28.700	28.850	28.850	37,000
2025-12-19	28.800	29.050	28.650	28.700	28.700	157,000
2025-12-18	28.650	28.800	28.650	28.650	28.650	37,007
2025-12-17	28.750	28.800	28.600	28.600	28.600	25,000
2025-12-16	28.550	28.650	28.500	28.550	28.550	36,000
2025-12-15	28.550	28.650	28.450	28.550	28.550	41,000
2025-12-12	28.550	28.550	28.400	28.500	28.500	52,021
2025-12-11	28.650	28.650	28.500	28.550	28.550	82,001
2025-12-10	28.600	28.800	28.500	28.600	28.600	25,280
2025-12-09	28.500	28.700	28.500	28.700	28.700	33,000
2025-12-08	28.700	28.700	28.450	28.700	28.700	37,020
2025-12-05	28.600	28.800	28.600	28.700	28.700	27,022
2025-12-04	28.650	28.750	28.600	28.600	28.600	83,312
2025-12-03	28.650	28.700	28.600	28.650	28.650	57,000
2025-12-02	28.600	29.000	28.600	28.600	28.600	56,177
2025-12-01	28.400	28.700	28.400	28.600	28.600	66,001
2025-11-28	28.650	28.700	28.600	28.700	28.700	21,396
2025-11-27	28.600	28.650	28.600	28.650	28.650	16,060
2025-11-26	28.500	28.650	28.500	28.600	28.600	49,000
2025-11-25	28.350	28.550	28.300	28.500	28.500	40,000
2025-11-24	28.400	28.400	28.300	28.300	28.300	49,106
2025-11-21	28.500	28.550	28.100	28.300	28.300	89,310
2025-11-20	28.450	28.550	28.450	28.450	28.450	42,460
2025-11-19	28.550	28.550	28.400	28.450	28.450	40,000
2025-11-18	28.550	28.550	28.300	28.550	28.550	53,035
2025-11-17	28.450	28.550	28.400	28.550	28.550	64,000
2025-11-14	28.600	28.600	28.450	28.450	28.450	32,033
2025-11-13	28.550	28.600	28.450	28.600	28.600	92,171
2025-11-12	28.400	28.550	28.400	28.500	28.500	55,254
2025-11-11	28.500	28.600	28.500	28.500	28.500	65,140
2025-11-10	28.500	28.550	28.000	28.500	28.500	131,219
2025-11-07	28.750	28.750	28.600	28.650	28.650	40,115
2025-11-06	28.750	28.800	28.700	28.750	28.750	33,755
2025-11-05	28.850	28.900	28.750	28.750	28.750	27,305
2025-11-04	28.700	28.900	28.700	28.850	28.850	35,050
2025-11-03	28.750	28.900	28.650	28.700	28.700	24,018
2025-10-31	29.000	29.000	28.700	28.750	28.750	35,400
2025-10-30	28.650	28.800	28.600	28.800	28.800	37,600
2025-10-29	29.200	29.200	28.700	28.800	28.800	22,317
2025-10-28	29.100	29.100	28.750	28.800	28.800	45,544
2025-10-27	29.350	29.350	28.550	29.000	29.000	84,000

← NewerPage 4 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.